Franklin Genomic Advancements ETF (HELX)
BATS: HELX · Real-Time Price · USD
27.30
-0.25 (-0.92%)
Jun 13, 2025, 4:00 PM - Market closed
HELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 27.16 | 27.61 | 27.16 | 27.30 | 27.30 | -0.93% | 820 |
| Jun 12, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.01% | 24 |
| Jun 11, 2025 | 27.73 | 27.73 | 27.55 | 27.55 | 27.55 | 0.06% | 597 |
| Jun 10, 2025 | 27.55 | 27.55 | 27.53 | 27.53 | 27.53 | 1.37% | 2,058 |
| Jun 9, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.93% | 65 |
| Jun 6, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 1.15% | 9 |
| Jun 5, 2025 | 26.92 | 26.92 | 26.51 | 26.60 | 26.60 | -0.78% | 1,586 |
| Jun 4, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 1.14% | 220 |
| Jun 3, 2025 | 26.54 | 26.54 | 26.50 | 26.51 | 26.51 | 1.13% | 434 |
| Jun 2, 2025 | 26.06 | 26.21 | 26.06 | 26.21 | 26.21 | 1.23% | 162 |
| May 30, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.50% | 10 |
| May 29, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.70% | 6 |
| May 28, 2025 | 25.91 | 25.91 | 25.84 | 25.84 | 25.84 | -1.23% | 1,033 |
| May 27, 2025 | 26.11 | 26.16 | 26.11 | 26.16 | 26.16 | 1.54% | 140 |
| May 23, 2025 | 24.94 | 25.77 | 24.94 | 25.77 | 25.77 | -0.11% | 297 |
| May 22, 2025 | 25.64 | 25.85 | 25.64 | 25.80 | 25.80 | -0.41% | 650 |
| May 21, 2025 | 26.30 | 26.30 | 25.90 | 25.90 | 25.90 | -2.22% | 37,202 |
| May 20, 2025 | 26.23 | 26.49 | 26.23 | 26.49 | 26.49 | 0.54% | 177 |
| May 19, 2025 | 26.13 | 26.34 | 26.09 | 26.34 | 26.34 | 0.60% | 3,804 |
| May 16, 2025 | 26.00 | 26.19 | 26.00 | 26.19 | 26.19 | 1.26% | 303 |
| May 15, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.88% | 57 |
| May 14, 2025 | 25.61 | 25.71 | 25.61 | 25.63 | 25.63 | -2.23% | 337 |
| May 13, 2025 | 26.46 | 26.48 | 26.18 | 26.22 | 26.22 | -1.08% | 8,788 |
| May 12, 2025 | 26.20 | 26.51 | 26.19 | 26.51 | 26.51 | 3.28% | 2,700 |
| May 9, 2025 | 26.31 | 26.31 | 25.66 | 25.66 | 25.66 | -1.81% | 401 |
| May 8, 2025 | 26.27 | 26.27 | 26.14 | 26.14 | 26.14 | 0.36% | 882 |
| May 7, 2025 | 26.06 | 26.06 | 26.04 | 26.04 | 26.04 | 0.15% | 169 |
| May 6, 2025 | 26.62 | 26.62 | 25.95 | 26.01 | 26.01 | -4.66% | 592 |
| May 5, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.78% | 103 |
| May 2, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 2.28% | 13 |
| May 1, 2025 | 26.91 | 26.95 | 26.83 | 26.88 | 26.88 | -1.34% | 1,284 |
| Apr 30, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.01% | 159 |
| Apr 29, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.65% | 112 |
| Apr 28, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.30% | 14 |
| Apr 25, 2025 | 26.85 | 26.99 | 26.85 | 26.99 | 26.99 | -0.51% | 205 |
| Apr 24, 2025 | 26.74 | 27.13 | 26.74 | 27.13 | 27.13 | 1.97% | 353 |
| Apr 23, 2025 | 26.80 | 27.01 | 26.60 | 26.60 | 26.60 | 1.76% | 535 |
| Apr 22, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 2.79% | 561 |
| Apr 21, 2025 | 25.49 | 25.49 | 25.25 | 25.43 | 25.43 | -1.50% | 1,048 |
| Apr 17, 2025 | 25.76 | 25.82 | 25.72 | 25.82 | 25.82 | 0.62% | 925 |
| Apr 16, 2025 | 25.94 | 25.94 | 25.52 | 25.66 | 25.66 | -1.18% | 2,836 |
| Apr 15, 2025 | 25.99 | 26.04 | 25.76 | 25.97 | 25.97 | -0.47% | 2,479 |
| Apr 14, 2025 | 25.79 | 26.09 | 25.77 | 26.09 | 26.09 | 2.28% | 8,273 |
| Apr 11, 2025 | 24.31 | 25.51 | 24.31 | 25.51 | 25.51 | 3.65% | 894 |
| Apr 10, 2025 | 25.02 | 25.02 | 24.28 | 24.61 | 24.61 | -5.11% | 1,408 |
| Apr 9, 2025 | 23.90 | 25.93 | 23.88 | 25.93 | 25.93 | 8.23% | 1,762 |
| Apr 8, 2025 | 24.92 | 24.92 | 23.96 | 23.96 | 23.96 | -3.50% | 2,884 |
| Apr 7, 2025 | 23.98 | 24.95 | 23.74 | 24.83 | 24.83 | -0.31% | 6,866 |
| Apr 4, 2025 | 24.96 | 25.12 | 24.84 | 24.91 | 24.91 | -5.44% | 1,149 |
| Apr 3, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -2.58% | 97 |