Franklin Genomic Advancements ETF (HELX)
BATS: HELX · Real-Time Price · USD
37.35
-0.71 (-1.86%)
At close: Dec 1, 2025, 4:00 PM EST
37.35
0.00 (0.00%)
After-hours: Dec 1, 2025, 8:00 PM EST
HELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 37.72 | 37.72 | 37.31 | 37.34 | 37.34 | -1.89% | 923 |
| Nov 28, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.05% | 275 |
| Nov 26, 2025 | 37.90 | 38.11 | 37.90 | 38.08 | 38.08 | 0.25% | 1,738 |
| Nov 25, 2025 | 37.90 | 37.98 | 37.79 | 37.98 | 37.98 | 0.55% | 3,382 |
| Nov 24, 2025 | 36.88 | 37.77 | 36.88 | 37.77 | 37.77 | 2.70% | 10,405 |
| Nov 21, 2025 | 35.93 | 36.89 | 35.93 | 36.78 | 36.78 | 3.33% | 5,996 |
| Nov 20, 2025 | 36.40 | 36.40 | 35.59 | 35.59 | 35.59 | -0.19% | 22,739 |
| Nov 19, 2025 | 35.29 | 35.66 | 35.29 | 35.66 | 35.66 | 1.36% | 689 |
| Nov 18, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.56% | 184 |
| Nov 17, 2025 | 35.23 | 35.23 | 34.99 | 34.99 | 34.99 | 0.29% | 929 |
| Nov 14, 2025 | 34.47 | 34.89 | 34.47 | 34.89 | 34.89 | 0.18% | 744 |
| Nov 13, 2025 | 35.10 | 35.10 | 34.83 | 34.83 | 34.83 | -1.81% | 419 |
| Nov 12, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.25% | 67 |
| Nov 11, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 1.36% | 130 |
| Nov 10, 2025 | 34.68 | 34.91 | 34.53 | 34.91 | 34.91 | 1.51% | 446 |
| Nov 7, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -1.06% | 135 |
| Nov 6, 2025 | 34.61 | 34.76 | 34.61 | 34.76 | 34.76 | -0.62% | 704 |
| Nov 5, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.34% | 32 |
| Nov 4, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.75% | 131 |
| Nov 3, 2025 | 35.25 | 35.25 | 34.77 | 35.12 | 35.12 | -0.37% | 437 |
| Oct 31, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1.31% | 188 |
| Oct 30, 2025 | 34.74 | 35.06 | 34.74 | 34.80 | 34.80 | 1.68% | 2,449 |
| Oct 29, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.09% | 122 |
| Oct 28, 2025 | 34.36 | 34.36 | 34.26 | 34.26 | 34.25 | -0.77% | 1,332 |
| Oct 27, 2025 | 34.44 | 34.52 | 34.35 | 34.52 | 34.52 | 0.91% | 1,013 |
| Oct 24, 2025 | 34.24 | 34.26 | 34.21 | 34.21 | 34.21 | 1.06% | 503 |
| Oct 23, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 1.40% | 17 |
| Oct 22, 2025 | 33.33 | 33.38 | 33.12 | 33.38 | 33.38 | -1.08% | 4,801 |
| Oct 21, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -1.39% | 88 |
| Oct 20, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 3.26% | 112 |
| Oct 17, 2025 | 33.13 | 33.15 | 33.13 | 33.14 | 33.14 | -0.75% | 2,932 |
| Oct 16, 2025 | 33.62 | 33.87 | 33.35 | 33.39 | 33.39 | 0.78% | 2,686 |
| Oct 15, 2025 | 33.10 | 33.31 | 33.01 | 33.13 | 33.13 | 1.94% | 4,219 |
| Oct 14, 2025 | 32.20 | 32.50 | 32.20 | 32.50 | 32.50 | 0.04% | 1,866 |
| Oct 13, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.83% | 59 |
| Oct 10, 2025 | 32.62 | 32.62 | 32.22 | 32.22 | 32.22 | -2.09% | 26,930 |
| Oct 9, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -0.32% | 6 |
| Oct 8, 2025 | 33.00 | 33.13 | 33.00 | 33.01 | 33.01 | 1.80% | 607 |
| Oct 7, 2025 | 32.34 | 32.43 | 32.34 | 32.43 | 32.43 | -0.21% | 1,807 |
| Oct 6, 2025 | 32.57 | 32.57 | 32.50 | 32.50 | 32.50 | 0.19% | 1,972 |
| Oct 3, 2025 | 32.48 | 32.62 | 32.43 | 32.43 | 32.43 | 1.21% | 28,503 |
| Oct 2, 2025 | 31.82 | 32.05 | 31.81 | 32.05 | 32.05 | 0.70% | 1,594 |
| Oct 1, 2025 | 31.65 | 31.87 | 31.65 | 31.82 | 31.82 | 2.81% | 40,030 |
| Sep 30, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.49% | 4 |
| Sep 29, 2025 | 30.44 | 30.50 | 30.44 | 30.50 | 30.50 | 1.14% | 326 |
| Sep 26, 2025 | 30.14 | 30.25 | 30.13 | 30.15 | 30.15 | 1.03% | 6,873 |
| Sep 25, 2025 | 29.90 | 29.93 | 29.80 | 29.85 | 29.85 | -1.48% | 3,999 |
| Sep 24, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.55% | 34 |
| Sep 23, 2025 | 30.83 | 30.83 | 30.77 | 30.77 | 30.77 | -0.85% | 1,813 |
| Sep 22, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.50% | 86 |