Franklin Genomic Advancements ETF (HELX)
BATS: HELX · Real-Time Price · USD
25.96
-0.12 (-0.47%)
Apr 15, 2025, 3:16 PM EDT - Market closed
HELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 26.83 | 27.03 | 26.83 | 27.03 | 27.03 | 1.99% | 845 |
| Apr 1, 2025 | 26.81 | 26.81 | 26.40 | 26.51 | 26.51 | -1.83% | 890 |
| Mar 31, 2025 | 26.85 | 27.00 | 26.84 | 27.00 | 27.00 | -1.38% | 3,887 |
| Mar 28, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -1.78% | 1,224 |
| Mar 27, 2025 | 27.96 | 27.96 | 27.86 | 27.88 | 27.88 | -0.18% | 420 |
| Mar 26, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -2.05% | 208 |
| Mar 25, 2025 | 28.77 | 28.78 | 28.41 | 28.51 | 28.51 | -1.43% | 1,058 |
| Mar 24, 2025 | 28.82 | 28.94 | 28.82 | 28.92 | 28.92 | 1.80% | 977 |
| Mar 21, 2025 | 28.00 | 28.41 | 28.00 | 28.41 | 28.41 | 0.78% | 677 |
| Mar 20, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -1.14% | 204 |
| Mar 19, 2025 | 28.24 | 28.51 | 28.24 | 28.51 | 28.51 | 1.07% | 901 |
| Mar 18, 2025 | 28.17 | 28.24 | 28.17 | 28.21 | 28.21 | -1.72% | 615 |
| Mar 17, 2025 | 28.03 | 28.71 | 28.03 | 28.71 | 28.71 | 1.87% | 8,950 |
| Mar 14, 2025 | 27.99 | 28.21 | 27.99 | 28.18 | 28.18 | 1.78% | 2,997 |
| Mar 13, 2025 | 27.75 | 27.75 | 27.68 | 27.68 | 27.68 | -1.55% | 845 |
| Mar 12, 2025 | 28.26 | 28.26 | 28.12 | 28.12 | 28.12 | 0.49% | 3,594 |
| Mar 11, 2025 | 27.92 | 27.98 | 27.68 | 27.98 | 27.98 | -0.09% | 2,860 |
| Mar 10, 2025 | 28.16 | 28.16 | 27.84 | 28.01 | 28.01 | -2.45% | 3,571 |
| Mar 7, 2025 | 28.54 | 28.78 | 28.48 | 28.71 | 28.71 | 0.01% | 4,925 |
| Mar 6, 2025 | 28.58 | 29.06 | 28.58 | 28.71 | 28.71 | -1.28% | 2,540 |
| Mar 5, 2025 | 28.88 | 29.08 | 28.87 | 29.08 | 29.08 | 1.75% | 6,214 |
| Mar 4, 2025 | 28.08 | 28.89 | 28.00 | 28.58 | 28.58 | 0.49% | 8,872 |
| Mar 3, 2025 | 29.38 | 29.38 | 28.44 | 28.44 | 28.44 | -2.82% | 2,227 |
| Feb 28, 2025 | 29.16 | 29.27 | 29.01 | 29.27 | 29.27 | 0.85% | 388 |
| Feb 27, 2025 | 29.59 | 29.59 | 29.02 | 29.02 | 29.02 | -2.16% | 1,615 |
| Feb 26, 2025 | 29.62 | 29.66 | 29.62 | 29.66 | 29.66 | -0.23% | 431 |
| Feb 25, 2025 | 29.93 | 29.93 | 29.73 | 29.73 | 29.73 | -1.16% | 358 |
| Feb 24, 2025 | 30.11 | 30.16 | 29.94 | 30.08 | 30.08 | -0.02% | 1,057 |
| Feb 21, 2025 | 30.28 | 30.28 | 30.08 | 30.08 | 30.08 | -1.79% | 954 |
| Feb 20, 2025 | 30.64 | 30.65 | 30.58 | 30.63 | 30.63 | -0.19% | 654 |
| Feb 19, 2025 | 30.16 | 30.69 | 30.16 | 30.69 | 30.69 | 1.41% | 20,931 |
| Feb 18, 2025 | 30.17 | 30.26 | 30.17 | 30.26 | 30.26 | -0.05% | 141 |
| Feb 14, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.37% | 105 |
| Feb 13, 2025 | 29.90 | 30.16 | 29.78 | 30.16 | 30.16 | 1.41% | 2,918 |
| Feb 12, 2025 | 29.41 | 29.75 | 29.41 | 29.75 | 29.75 | 0.41% | 384 |
| Feb 11, 2025 | 29.79 | 29.91 | 29.62 | 29.62 | 29.62 | -1.49% | 3,729 |
| Feb 10, 2025 | 30.33 | 30.33 | 30.07 | 30.07 | 30.07 | -1.31% | 4,149 |
| Feb 7, 2025 | 30.94 | 30.94 | 30.34 | 30.47 | 30.47 | -1.22% | 3,924 |
| Feb 6, 2025 | 31.15 | 31.15 | 30.76 | 30.85 | 30.85 | -0.84% | 3,985 |
| Feb 5, 2025 | 30.88 | 31.11 | 30.88 | 31.11 | 31.11 | 1.78% | 1,228 |
| Feb 4, 2025 | 30.53 | 30.59 | 30.32 | 30.56 | 30.56 | 0.25% | 1,378 |