Franklin Genomic Advancements ETF (HELX)
BATS: HELX · Real-Time Price · USD
32.43
-0.07 (-0.22%)
Oct 7, 2025, 4:00 PM EDT - Market closed
HELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 30.98 | 30.98 | 30.80 | 30.89 | 30.89 | -0.27% | 2,570 |
| Sep 18, 2025 | 30.72 | 30.97 | 30.72 | 30.97 | 30.97 | 1.74% | 687 |
| Sep 17, 2025 | 30.64 | 30.64 | 30.44 | 30.44 | 30.44 | -0.02% | 547 |
| Sep 16, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.57% | 33 |
| Sep 15, 2025 | 30.14 | 30.28 | 30.13 | 30.28 | 30.28 | 0.04% | 804 |
| Sep 12, 2025 | 30.35 | 30.45 | 30.26 | 30.26 | 30.26 | -1.71% | 13,771 |
| Sep 11, 2025 | 30.58 | 30.85 | 30.58 | 30.79 | 30.79 | 2.26% | 806 |
| Sep 10, 2025 | 30.23 | 30.23 | 30.11 | 30.11 | 30.11 | -1.74% | 201 |
| Sep 9, 2025 | 30.62 | 30.64 | 30.56 | 30.64 | 30.64 | 0.45% | 14,264 |
| Sep 8, 2025 | 30.44 | 30.51 | 30.44 | 30.51 | 30.51 | -0.39% | 271 |
| Sep 5, 2025 | 30.44 | 30.68 | 30.44 | 30.62 | 30.62 | 1.20% | 6,254 |
| Sep 4, 2025 | 30.13 | 30.26 | 30.01 | 30.26 | 30.26 | 0.23% | 1,026 |
| Sep 3, 2025 | 30.43 | 30.43 | 30.19 | 30.19 | 30.19 | -0.13% | 125 |
| Sep 2, 2025 | 30.32 | 30.33 | 30.03 | 30.23 | 30.23 | 1.25% | 17,186 |
| Aug 29, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.01% | 103 |
| Aug 28, 2025 | 29.87 | 29.87 | 29.85 | 29.85 | 29.85 | 0.62% | 291 |
| Aug 27, 2025 | 29.50 | 29.67 | 29.50 | 29.67 | 29.67 | -0.17% | 166 |
| Aug 26, 2025 | 29.52 | 29.72 | 29.52 | 29.72 | 29.72 | 1.22% | 3,463 |
| Aug 25, 2025 | 29.89 | 29.89 | 29.32 | 29.36 | 29.36 | -1.76% | 5,456 |
| Aug 22, 2025 | 30.04 | 30.13 | 29.89 | 29.89 | 29.89 | 1.42% | 24,353 |
| Aug 21, 2025 | 29.35 | 29.47 | 29.35 | 29.47 | 29.47 | 0.39% | 174 |
| Aug 20, 2025 | 29.27 | 29.42 | 29.26 | 29.36 | 29.36 | 0.27% | 6,645 |
| Aug 19, 2025 | 29.60 | 29.63 | 29.28 | 29.28 | 29.28 | -0.69% | 306 |
| Aug 18, 2025 | 29.60 | 29.61 | 29.48 | 29.48 | 29.48 | -0.34% | 7,275 |
| Aug 15, 2025 | 29.44 | 29.68 | 29.44 | 29.58 | 29.58 | 0.73% | 28,762 |
| Aug 14, 2025 | 29.27 | 29.37 | 29.27 | 29.37 | 29.37 | 0.36% | 107 |
| Aug 13, 2025 | 29.00 | 29.26 | 28.89 | 29.26 | 29.26 | 2.20% | 1,450 |
| Aug 12, 2025 | 28.10 | 28.63 | 28.10 | 28.63 | 28.63 | 2.20% | 1,079 |
| Aug 11, 2025 | 28.07 | 28.08 | 27.99 | 28.02 | 28.02 | 0.44% | 2,495 |
| Aug 8, 2025 | 27.83 | 27.89 | 27.83 | 27.89 | 27.89 | 0.90% | 263 |
| Aug 7, 2025 | 27.63 | 27.64 | 27.56 | 27.64 | 27.64 | 0.16% | 2,152 |
| Aug 6, 2025 | 27.54 | 27.60 | 27.54 | 27.60 | 27.60 | -1.35% | 397 |
| Aug 5, 2025 | 27.99 | 28.11 | 27.94 | 27.98 | 27.98 | -0.47% | 3,098 |
| Aug 4, 2025 | 27.74 | 28.11 | 27.70 | 28.11 | 28.11 | 0.93% | 9,427 |
| Aug 1, 2025 | 27.71 | 27.93 | 27.71 | 27.85 | 27.85 | 0.22% | 21,168 |
| Jul 31, 2025 | 28.21 | 28.22 | 27.76 | 27.79 | 27.79 | -1.10% | 12,503 |
| Jul 30, 2025 | 28.32 | 28.38 | 27.99 | 28.10 | 28.10 | 0.07% | 5,064 |
| Jul 29, 2025 | 28.21 | 28.21 | 28.08 | 28.08 | 28.08 | -0.52% | 736 |