Franklin Genomic Advancements ETF (HELX)
BATS: HELX · Real-Time Price · USD
27.98
-0.02 (-0.08%)
Mar 11, 2025, 4:00 PM EST - Market closed
HELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 30.23 | 30.58 | 30.23 | 30.49 | 30.49 | -0.68% | 2,954 |
| Jan 31, 2025 | 30.81 | 31.17 | 30.68 | 30.69 | 30.69 | -0.58% | 1,438 |
| Jan 30, 2025 | 31.00 | 31.00 | 30.80 | 30.87 | 30.87 | 1.83% | 792 |
| Jan 29, 2025 | 30.44 | 30.44 | 30.15 | 30.32 | 30.32 | -1.68% | 1,618 |
| Jan 28, 2025 | 30.67 | 30.97 | 30.64 | 30.84 | 30.84 | 0.54% | 2,785 |
| Jan 27, 2025 | 30.39 | 30.67 | 30.39 | 30.67 | 30.67 | 0.01% | 2,992 |
| Jan 24, 2025 | 30.68 | 30.91 | 30.63 | 30.67 | 30.67 | -0.18% | 1,539 |
| Jan 23, 2025 | 30.34 | 30.74 | 29.99 | 30.72 | 30.72 | 1.24% | 16,539 |
| Jan 22, 2025 | 30.36 | 30.43 | 30.24 | 30.34 | 30.34 | 0.82% | 5,311 |
| Jan 21, 2025 | 29.65 | 30.10 | 29.64 | 30.10 | 30.10 | 3.21% | 3,561 |
| Jan 17, 2025 | 29.35 | 29.35 | 29.16 | 29.16 | 29.16 | -0.79% | 1,343 |
| Jan 16, 2025 | 29.24 | 29.45 | 29.19 | 29.39 | 29.39 | 0.05% | 2,404 |
| Jan 15, 2025 | 29.63 | 29.70 | 29.23 | 29.38 | 29.38 | 0.93% | 10,352 |
| Jan 14, 2025 | 29.63 | 29.63 | 29.01 | 29.11 | 29.11 | -2.10% | 47,822 |
| Jan 13, 2025 | 29.30 | 29.73 | 29.30 | 29.73 | 29.73 | 0.78% | 40,212 |
| Jan 10, 2025 | 29.53 | 29.58 | 29.38 | 29.50 | 29.50 | -1.19% | 24,315 |
| Jan 8, 2025 | 29.70 | 29.93 | 29.70 | 29.86 | 29.86 | -0.04% | 2,567 |
| Jan 7, 2025 | 30.20 | 30.20 | 29.86 | 29.87 | 29.87 | 0.93% | 1,061 |
| Jan 6, 2025 | 29.55 | 29.59 | 29.54 | 29.59 | 29.59 | 0.69% | 3,008 |
| Jan 3, 2025 | 29.17 | 29.40 | 29.17 | 29.39 | 29.39 | 1.28% | 920 |
| Jan 2, 2025 | 29.03 | 29.25 | 29.02 | 29.02 | 29.02 | 0.58% | 1,582 |
| Dec 31, 2024 | 28.96 | 28.96 | 28.84 | 28.85 | 28.85 | -0.29% | 861 |
| Dec 30, 2024 | 28.86 | 29.08 | 28.86 | 28.94 | 28.94 | -1.14% | 491 |