Dark

HELS
Hedgeye 130/30 Equity ETF
stock NYSE ETF

At Close

Aug 17, 2026 3:28:48 PM EDT

24.27USD+0.205%(+24.27)78,548

23.45Bid 24.98Ask 1.53Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 17, 2026 4:10:30 PM EDT

24.15USD-0.494%(-0.12)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	24.2500	24.2700	24.250000	24.2700	-0.410%	78,548	0.000%
2026-08-14	24.2700	24.5199	24.270000	24.3700	-0.559%	16,537	-0.410%
2026-08-13	24.5000	24.5300	24.420000	24.5069	+0.233%	5,227	-0.967%
2026-08-12	24.4500	24.4800	24.400100	24.4500	-0.224%	29,982	-0.736%
2026-08-11	24.5450	24.5805	24.500000	24.5050	-0.102%	5,053	-0.959%
2026-08-10	24.3500	24.5700	24.350000	24.5300	+0.947%	8,494	-1.060%
2026-08-07	24.1100	24.3814	24.110000	24.3000	+0.888%	6,744	-0.123%
2026-08-06	24.1650	24.1650	24.040000	24.0860	-0.058%	3,837	+0.764%
2026-08-05	24.3500	24.3899	24.100000	24.1000	-0.347%	8,762	+0.705%
2026-08-04	24.0920	24.2000	24.092000	24.1839	+0.411%	14,450	+0.356%
2026-08-03	24.2200	24.2200	24.080000	24.0850	-0.290%	4,344	+0.768%
2026-07-31	24.0800	24.1900	24.030000	24.1550	-0.373%	12,263	+0.476%
2026-07-30	24.0950	24.2454	24.090000	24.2454	+0.078%	5,389	+0.101%
2026-07-29	24.2600	24.4300	24.226400	24.2264	-0.345%	1,585	+0.180%
2026-07-28	24.7500	24.7500	24.292100	24.3102	+0.290%	3,568	-0.165%
2026-07-27	24.3850	24.4300	24.217800	24.2400	-0.124%	12,553	+0.124%
2026-07-24	24.2606	24.3400	24.200000	24.2700	0.000%	9,955	0.000%
2026-07-23	24.3200	24.3200	24.170000	24.2700	-0.206%	3,486	0.000%
2026-07-22	24.3101	24.4297	24.280000	24.3200	-0.735%	7,933	-0.206%
2026-07-21	24.4900	24.5200	24.425000	24.5000	+0.195%	10,029	-0.939%
2026-07-20	24.5800	24.6550	24.452300	24.4523	-0.285%	13,352	-0.746%
2026-07-17	24.3944	24.6200	24.394400	24.5221	-0.522%	9,583	-1.028%
2026-07-16	24.6600	24.8100	24.607698	24.6509	-0.030%	4,776	-1.545%
2026-07-15	24.6500	24.8595	24.610000	24.6582	0.000%	7,663	-1.574%
2026-07-14	24.5400	24.6582	24.540000	24.6582	+0.855%	9,816	-1.574%
2026-07-13	24.1600	24.5200	24.160000	24.4491	+0.035%	5,247	-0.733%
2026-07-10	24.4450	24.4700	24.380000	24.4406	-0.003%	1,487	-0.698%
2026-07-09	24.3000	24.5400	24.300000	24.4414	+0.391%	4,721	-0.701%
2026-07-08	24.4200	24.4299	24.152800	24.3462	-1.112%	4,154	-0.313%
2026-07-07	24.6001	24.6900	24.600000	24.6200	-0.011%	1,414	-1.422%
2026-07-06	24.2500	24.7327	24.250000	24.6226	-0.301%	6,100	-1.432%
2026-07-02	24.8900	24.8900	24.580000	24.6970	-0.455%	4,029	-1.729%
2026-07-01	24.9913	24.9913	24.810000	24.8100	-1.037%	4,567	-2.177%
2026-06-30	25.0250	25.1400	24.995000	25.0700	+0.220%	26,458	-3.191%
2026-06-29	24.9150	25.0150	24.840000	25.0150	+0.666%	4,758	-2.978%
2026-06-26	24.7250	24.8799	24.725000	24.8494	+0.199%	7,715	-2.332%
2026-06-25	24.6200	24.8000	24.620000	24.8000	+2.027%	24,054	-2.137%
2026-06-24	24.5700	24.5700	24.220000	24.3074	+0.257%	26,836	-0.154%
2026-06-23	24.3550	24.3799	24.150500	24.2452	-1.098%	5,828	+0.102%
2026-06-22	24.4950	24.5150	24.420000	24.5144	+1.016%	5,243	-0.997%
2026-06-18	24.3500	24.3500	24.161900	24.2679	+0.676%	5,021	+0.009%
2026-06-17	23.4000	24.3750	23.380000	24.1050	-0.228%	7,422	+0.685%
2026-06-16	24.4400	24.4850	24.160000	24.1600	-1.307%	21,749	+0.455%
2026-06-15	24.5000	24.5400	24.430000	24.4800	+0.410%	4,396	-0.858%
2026-06-12	24.1100	24.5130	24.110000	24.3800	+0.288%	8,333	-0.451%
2026-06-11	23.9750	24.3101	23.850000	24.3100	+2.087%	9,730	-0.165%
2026-06-10	23.5100	24.2200	23.510000	23.8131	-0.717%	30,545	+1.919%
2026-06-09	24.4000	24.4299	23.470000	23.9850	-0.970%	14,922	+1.188%
2026-06-08	24.0650	24.4200	24.065000	24.2200	+1.078%	12,275	+0.206%
2026-06-05	24.3600	24.4950	23.960000	23.9618	-3.380%	11,607	+1.286%
2026-06-04	24.3200	24.9000	24.315000	24.8000	+0.855%	46,702	-2.137%
2026-06-03	24.5183	24.7100	24.430000	24.5897	+0.205%	7,485	-1.300%
2026-06-02	24.4000	24.5600	24.360100	24.5394	+1.110%	10,377	-1.098%
2026-06-01	23.9500	24.3000	23.950000	24.2700	+0.726%	13,250	0.000%
2026-05-29	24.2300	24.2300	24.033100	24.0950	-0.434%	12,260	+0.726%
2026-05-28	24.2300	24.3289	24.110000	24.2000	-0.483%	15,944	+0.289%
2026-05-27	24.2700	24.3900	24.270000	24.3174	-0.542%	9,190	-0.195%
2026-05-26	24.4200	24.5000	24.400500	24.4500	+1.018%	23,765	-0.736%
2026-05-22	24.2450	24.3300	24.200200	24.2036	+0.118%	7,174	+0.274%
2026-05-21	24.2799	24.3000	24.160100	24.1750	-0.268%	15,912	+0.393%
2026-05-20	24.2700	24.4200	24.190100	24.2400	+0.874%	7,024	+0.124%
2026-05-19	24.2600	24.2600	23.700000	24.0300	-0.661%	13,666	+0.999%
2026-05-18	24.2700	24.2700	24.100000	24.1900	-0.881%	11,299	+0.331%
2026-05-15	24.7400	24.7400	24.320000	24.4050	-1.154%	26,557	-0.553%
2026-05-14	24.6600	24.7000	24.520000	24.6900	+0.883%	13,348	-1.701%
2026-05-13	24.3100	24.4991	24.310000	24.4738	+0.757%	8,245	-0.833%
2026-05-12	24.2350	24.3300	24.080000	24.2900	-0.614%	22,334	-0.082%
2026-05-11	24.3200	24.5050	24.290000	24.4400	+1.349%	24,662	-0.696%
2026-05-08	23.6000	24.1147	23.600000	24.1147	+0.860%	20,389	+0.644%
2026-05-07	24.2600	24.2600	23.810000	23.9090	-2.254%	30,568	+1.510%
2026-05-06	24.2211	24.4604	24.190000	24.4604	+0.993%	70,494	-0.778%
2026-05-05	23.8900	24.3266	23.890000	24.2200	+2.164%	25,839	+0.206%
2026-05-04	23.5600	23.8100	23.560000	23.7069	+0.576%	13,998	+2.375%
2026-05-01	23.5027	23.5900	23.470200	23.5711	+0.559%	9,483	+2.965%
2026-04-30	23.2150	23.4400	23.180000	23.4400	+1.143%	46,885	+3.541%
2026-04-29	23.1250	23.2050	23.090000	23.1750	+1.245%	52,838	+4.725%
2026-04-28	22.8900	22.9000	22.750000	22.8900	-0.802%	13,012	+6.029%
2026-04-27	23.1200	23.1200	23.040100	23.0750	-0.156%	12,602	+5.179%
2026-04-24	23.0850	23.1700	23.035000	23.1110	+0.553%	9,803	+5.015%
2026-04-23	22.9500	23.1094	22.920000	22.9839	+0.180%	25,820	+5.596%
2026-04-22	22.9300	22.9600	22.860000	22.9427	+0.670%	12,307	+5.785%
2026-04-21	22.7650	22.7901	22.635000	22.7899	+0.396%	8,727	+6.495%
2026-04-20	22.5700	22.7999	22.570000	22.7000	+0.354%	12,799	+6.916%
2026-04-17	22.5503	22.6200	22.400000	22.6200	-1.352%	25,285	+7.294%
2026-04-16	22.8050	22.9300	22.788600	22.9300	+0.969%	21,844	+5.844%
2026-04-15	22.8600	22.9500	22.700000	22.7100	-1.046%	49,801	+6.869%
2026-04-14	23.2000	23.2000	22.870100	22.9500	-0.992%	34,881	+5.752%
2026-04-13	23.3800	23.3800	23.140000	23.1800	-0.729%	18,331	+4.702%
2026-04-10	23.5400	23.5400	23.320500	23.3503	-1.142%	20,866	+3.939%
2026-04-09	23.8400	23.9210	23.599900	23.6200	-0.881%	9,380	+2.752%
2026-04-08	23.4700	23.8300	23.252700	23.8300	+0.198%	18,939	+1.846%
2026-04-07	23.8550	23.9200	23.750000	23.7830	+0.055%	9,262	+2.048%
2026-04-06	23.7400	23.8100	23.662200	23.7700	+0.042%	5,192	+2.103%
2026-04-02	23.6113	23.8100	23.590000	23.7600	+0.905%	5,490	+2.146%
2026-04-01	23.6700	23.6700	23.490000	23.5470	-0.267%	28,484	+3.070%
2026-03-31	23.7200	23.7200	23.479800	23.6100	-0.040%	18,996	+2.795%
2026-03-30	23.8900	23.9900	23.580100	23.6195	-0.633%	31,637	+2.754%
2026-03-27	23.8450	23.9399	23.769900	23.7700	+0.084%	13,827	+2.103%
2026-03-26	23.7200	23.8599	23.720000	23.7500	+0.084%	20,137	+2.189%
2026-03-25	23.6350	23.7800	23.635000	23.7300	+0.893%	16,974	+2.276%
2026-03-24	23.3800	23.6500	23.370000	23.5200	+1.205%	54,023	+3.189%
2026-03-23	23.5100	23.5100	23.140000	23.2400	+0.259%	27,726	+4.432%
2026-03-20	23.4600	23.4600	23.150000	23.1800	+0.130%	19,462	+4.702%
2026-03-19	23.0700	23.4800	23.070000	23.1500	-1.026%	46,273	+4.838%
2026-03-18	23.5500	23.6000	23.370000	23.3900	-0.869%	57,046	+3.762%
2026-03-17	23.5500	23.7000	23.550000	23.5950	+0.021%	24,496	+2.861%
2026-03-16	24.0500	24.0500	23.570000	23.5900	-0.590%	73,969	+2.883%
2026-03-13	24.2800	24.2800	23.730000	23.7300	-0.753%	45,586	+2.276%
2026-03-12	23.8300	24.0622	23.820000	23.9100	-0.416%	18,181	+1.506%
2026-03-11	23.7200	24.0839	23.720000	24.0100	-0.580%	40,840	+1.083%
2026-03-10	24.1150	24.3400	24.115000	24.1500	+0.709%	25,415	+0.497%
2026-03-09	23.7900	24.2400	23.660000	23.9800	-0.208%	107,040	+1.209%
2026-03-06	24.3400	24.3400	23.955000	24.0300	-1.798%	194,358	+0.999%
2026-03-05	25.0000	25.0000	24.290000	24.4700	-2.588%	90,679	-0.817%
2026-03-04	25.3200	25.7500	25.075000	25.1200	-0.317%	186,155	-3.384%
2026-03-03	25.3000	25.3000	24.790100	25.2000	-2.098%	293,050	-3.690%
2026-03-02	25.6800	25.7900	25.530000	25.7400	-0.503%	75,785	-5.711%
2026-02-27	25.4500	25.8830	25.450000	25.8700	+0.194%	55,589	-6.185%
2026-02-26	26.0000	26.0020	25.460000	25.8200	-0.692%	92,650	-6.003%
2026-02-25	26.1500	26.2050	25.880000	26.0000	-0.421%	96,758	-6.654%
2026-02-24	25.8700	26.1400	25.820000	26.1100	+1.280%	66,766	-7.047%
2026-02-23	25.9700	25.9700	25.590000	25.7800	-0.386%	87,035	-5.857%
2026-02-20	25.6100	25.9924	25.610000	25.8800	-0.039%	67,718	-6.221%
2026-02-19	25.8400	25.8996	25.660000	25.8900	+0.232%	57,949	-6.257%
2026-02-18	26.0500	26.0500	25.615000	25.8300	+0.663%	48,051	-6.039%
2026-02-17	25.5700	25.7400	25.370000	25.6600	-0.388%	51,266	-5.417%
2026-02-13	25.6000	25.9000	25.334600	25.7600	+0.901%	65,584	-5.784%
2026-02-12	26.2375	26.3099	25.440000	25.5300	-2.483%	96,927	-4.935%
2026-02-11	26.2500	26.2900	25.900000	26.1800	+1.277%	76,635	-7.296%
2026-02-10	25.7900	25.9550	25.720000	25.8500	0.000%	39,323	-6.112%
2026-02-09	25.6250	25.8900	25.550000	25.8500	+0.349%	43,667	-6.112%
2026-02-06	25.2481	25.8000	25.248100	25.7600	+2.958%	68,758	-5.784%
2026-02-05	25.2300	25.4100	24.880000	25.0200	-2.570%	185,947	-2.998%
2026-02-04	26.0200	26.0200	25.179700	25.6800	-0.427%	66,340	-5.491%
2026-02-03	26.0400	26.2180	25.480000	25.7900	-0.232%	98,900	-5.894%
2026-02-02	25.4700	25.8612	25.360800	25.8500	+1.295%	70,753	-6.112%
2026-01-30	25.8120	25.8600	25.390100	25.5194	-1.921%	80,663	-4.896%
2026-01-29	26.1700	26.4104	25.480000	26.0193	+0.422%	50,418	-6.723%
2026-01-28	25.9300	26.1311	25.840000	25.9100	-0.384%	78,824	-6.330%
2026-01-27	25.8300	26.0100	25.725000	26.0100	+1.374%	123,351	-6.690%
2026-01-26	25.8700	25.8700	25.569700	25.6574	+0.460%	96,500	-5.407%
2026-01-23	25.7900	25.7900	25.500000	25.5400	-1.081%	73,291	-4.973%
2026-01-22	26.0000	26.2100	25.756400	25.8192	+0.470%	287,123	-6.000%
2026-01-21	25.0700	25.7885	25.070000	25.6985	+2.079%	35,299	-5.559%
2026-01-20	25.2300	25.4800	25.110000	25.1750	-1.450%	81,944	-3.595%
2026-01-16	25.5504	25.6400	25.498400	25.5453	+0.217%	109,100	-4.992%
2026-01-15	25.5500	25.6500	25.490000	25.4900	+0.552%	66,857	-4.786%
2026-01-14	25.5700	25.5700	25.135000	25.3500	-0.744%	57,692	-4.260%
2026-01-13	25.5900	25.6296	25.470000	25.5400	-0.312%	40,165	-4.973%
2026-01-12	25.5100	25.6200	25.140000	25.6200	+0.906%	44,125	-5.269%
2026-01-09	25.3800	25.4700	25.214600	25.3900	+0.994%	111,682	-4.411%
2026-01-08	25.2000	25.2000	25.030000	25.1400	-0.119%	266,547	-3.461%
2026-01-07	25.5100	25.5100	25.140000	25.1700	-0.698%	89,645	-3.576%
2026-01-06	25.1800	25.3900	25.060000	25.3470	+1.343%	19,121	-4.249%
2026-01-05	25.1600	25.1600	24.970000	25.0110	+0.365%	29,348	-2.963%
2026-01-02	24.7000	24.9400	24.690000	24.9200	+1.590%	28,577	-2.608%
2025-12-31	24.7500	24.7899	24.500000	24.5300	-1.089%	32,906	-1.060%
2025-12-30	25.1600	25.1600	24.780000	24.8000	-0.419%	24,457	-2.137%
2025-12-29	25.0000	25.0690	24.850000	24.9044	-0.819%	38,179	-2.547%
2025-12-26	25.1700	25.1700	25.033800	25.1100	-0.060%	34,459	-3.345%
2025-12-24	25.1000	25.1600	25.050000	25.1250	+0.139%	7,696	-3.403%
2025-12-23	25.2200	25.2200	25.010000	25.0900	-0.144%	42,630	-3.268%
2025-12-22	24.9900	25.1899	24.960000	25.1262	+1.193%	95,555	-3.408%
2025-12-19	24.6500	24.8500	24.650000	24.8300	+1.306%	50,453	-2.255%
2025-12-18	24.5920	24.7499	24.510000	24.5100	+0.781%	21,493	-0.979%
2025-12-17	24.7800	24.7800	24.288800	24.3200	-1.499%	89,475	-0.206%
2025-12-16	24.9100	24.9100	24.540000	24.6900	-0.604%	73,235	-1.701%
2025-12-15	25.2800	25.2800	24.770000	24.8400	+0.097%	105,482	-2.295%
2025-12-12	25.2500	25.4300	24.685000	24.8160	-1.715%	162,918	-2.200%
2025-12-11	25.1300	25.7252	25.030000	25.2490	0.000%	133,793	-3.877%

.dark-mode .PBMs6k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PBMs6k{ color: #333333; background-color: white; border: 2px solid #333333; }HELSHedgeye 130/30 Equity ETFstock NYSE ETF

HELS
Hedgeye 130/30 Equity ETF
stock NYSE ETF