Franklin Genomic Advancements ETF (HELX)
BATS: HELX · Real-Time Price · USD
32.40
+0.52 (1.62%)
Sep 26, 2024, 3:44 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 32.05 | 32.05 | 31.88 | 31.88 | 31.88 | -1.95% | 2,009 |
| Sep 24, 2024 | 32.41 | 32.54 | 32.41 | 32.52 | 32.52 | -0.25% | 3,306 |
| Sep 23, 2024 | 32.59 | 32.70 | 32.59 | 32.60 | 32.60 | -1.13% | 622 |
| Sep 20, 2024 | 33.02 | 33.02 | 32.94 | 32.97 | 32.97 | -1.35% | 1,645 |
| Sep 19, 2024 | 33.69 | 33.69 | 33.42 | 33.42 | 33.42 | 1.26% | 1,341 |
| Sep 18, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.12% | 4 |
| Sep 17, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.28% | 25 |
| Sep 16, 2024 | 33.15 | 33.15 | 33.14 | 33.14 | 33.14 | 0.25% | 126 |
| Sep 13, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 1.37% | 179 |
| Sep 12, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.23% | 3 |
| Sep 11, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 1.18% | 34 |
| Sep 10, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.19% | 34 |
| Sep 9, 2024 | 32.24 | 32.24 | 32.11 | 32.22 | 32.22 | 1.30% | 408 |
| Sep 6, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.05% | 59 |
| Sep 5, 2024 | 32.07 | 32.20 | 32.07 | 32.14 | 32.14 | -0.54% | 1,084 |
| Sep 4, 2024 | 32.20 | 32.39 | 32.20 | 32.32 | 32.32 | 0.13% | 2,104 |
| Sep 3, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -3.02% | 107 |
| Aug 30, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -0.02% | 138 |
| Aug 29, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -0.32% | 19 |
| Aug 28, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -0.19% | 93 |
| Aug 27, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 0.23% | 142 |
| Aug 26, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -0.42% | 88 |
| Aug 23, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 0.96% | 16 |
| Aug 22, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -1.34% | 138 |
| Aug 21, 2024 | 33.49 | 33.66 | 33.49 | 33.66 | 33.66 | 0.80% | 320 |
| Aug 20, 2024 | 33.51 | 33.51 | 33.39 | 33.39 | 33.39 | -0.19% | 4,976 |
| Aug 19, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 1.53% | 32 |
| Aug 16, 2024 | 32.99 | 32.99 | 32.95 | 32.95 | 32.95 | 0.20% | 534 |
| Aug 15, 2024 | 32.71 | 32.88 | 32.71 | 32.88 | 32.88 | 1.27% | 381 |
| Aug 14, 2024 | 32.64 | 32.64 | 32.47 | 32.47 | 32.47 | -0.48% | 218 |
| Aug 13, 2024 | 32.37 | 32.63 | 32.37 | 32.63 | 32.63 | 1.70% | 4,921 |
| Aug 12, 2024 | 32.29 | 32.29 | 32.08 | 32.08 | 32.08 | -0.81% | 268 |
| Aug 9, 2024 | 32.46 | 32.46 | 32.35 | 32.35 | 32.35 | 0.38% | 102 |
| Aug 8, 2024 | 31.76 | 32.22 | 31.76 | 32.22 | 32.22 | 2.87% | 2,251 |
| Aug 7, 2024 | 32.22 | 32.22 | 31.32 | 31.32 | 31.32 | -2.30% | 4,625 |
| Aug 6, 2024 | 32.32 | 32.32 | 32.06 | 32.06 | 32.06 | 0.51% | 956 |
| Aug 5, 2024 | 31.49 | 31.99 | 31.36 | 31.90 | 31.90 | -2.70% | 25,409 |
| Aug 2, 2024 | 33.17 | 33.17 | 32.50 | 32.78 | 32.78 | -2.28% | 5,096 |
| Aug 1, 2024 | 33.82 | 33.82 | 33.39 | 33.55 | 33.55 | -0.26% | 1,392 |
| Jul 31, 2024 | 33.92 | 33.93 | 33.64 | 33.64 | 33.64 | 0.50% | 781 |
| Jul 30, 2024 | 33.29 | 33.47 | 33.29 | 33.47 | 33.47 | -0.06% | 7,585 |
| Jul 29, 2024 | 33.31 | 33.49 | 33.31 | 33.49 | 33.49 | 0.01% | 416 |
| Jul 26, 2024 | 33.70 | 33.70 | 33.46 | 33.48 | 33.48 | 1.14% | 387 |
| Jul 25, 2024 | 33.24 | 33.24 | 32.91 | 33.10 | 33.10 | 0.71% | 800 |
| Jul 24, 2024 | 32.77 | 33.13 | 32.77 | 32.87 | 32.87 | 0.36% | 627 |
| Jul 23, 2024 | 33.21 | 33.21 | 32.75 | 32.75 | 32.75 | -0.67% | 4,580 |
| Jul 22, 2024 | 32.58 | 32.97 | 32.50 | 32.97 | 32.97 | 2.12% | 25,115 |
| Jul 19, 2024 | 32.34 | 32.34 | 32.29 | 32.29 | 32.29 | -0.47% | 633 |
| Jul 18, 2024 | 33.35 | 33.35 | 32.44 | 32.44 | 32.44 | -2.78% | 1,080 |
| Jul 17, 2024 | 33.69 | 33.78 | 33.33 | 33.37 | 33.37 | -1.79% | 3,211 |
| Jul 16, 2024 | 33.86 | 33.98 | 33.81 | 33.98 | 33.98 | 2.09% | 7,561 |
| Jul 15, 2024 | 33.31 | 33.43 | 33.28 | 33.28 | 33.28 | -0.10% | 4,039 |
| Jul 12, 2024 | 33.39 | 33.39 | 33.31 | 33.31 | 33.31 | 1.12% | 1,025 |
| Jul 11, 2024 | 32.40 | 33.00 | 32.40 | 32.95 | 32.95 | 2.25% | 4,283 |
| Jul 10, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 1.12% | 264 |
| Jul 9, 2024 | 31.82 | 31.86 | 31.82 | 31.86 | 31.86 | 0.35% | 2,751 |
| Jul 8, 2024 | 31.80 | 31.80 | 31.75 | 31.75 | 31.75 | 0.54% | 466 |
| Jul 5, 2024 | 31.27 | 31.58 | 31.27 | 31.58 | 31.58 | 0.84% | 164 |
| Jul 3, 2024 | 31.30 | 31.32 | 31.24 | 31.32 | 31.32 | 0.12% | 361 |
| Jul 2, 2024 | 31.50 | 31.50 | 31.28 | 31.28 | 31.28 | -0.67% | 3,644 |
| Jul 1, 2024 | 31.51 | 31.52 | 31.49 | 31.49 | 31.49 | -0.59% | 1,354 |
| Jun 28, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.43% | 238 |
| Jun 27, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.15% | 1 |
| Jun 26, 2024 | 31.95 | 31.95 | 31.86 | 31.86 | 31.86 | -0.71% | 102 |
| Jun 25, 2024 | 32.22 | 32.22 | 32.09 | 32.09 | 32.09 | -0.15% | 1,631 |
| Jun 24, 2024 | 32.00 | 32.14 | 32.00 | 32.14 | 32.14 | 1.08% | 226 |
| Jun 21, 2024 | 31.73 | 31.80 | 31.73 | 31.80 | 31.80 | 1.25% | 2,032 |
| Jun 20, 2024 | 31.30 | 31.47 | 31.27 | 31.40 | 31.40 | -0.60% | 7,366 |
| Jun 18, 2024 | 31.68 | 31.68 | 31.59 | 31.59 | 31.59 | -0.16% | 1,584 |
| Jun 17, 2024 | 31.41 | 31.66 | 31.41 | 31.65 | 31.65 | -0.10% | 2,483 |
| Jun 14, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.98% | 65 |
| Jun 13, 2024 | 32.01 | 32.01 | 31.84 | 31.99 | 31.99 | -0.83% | 1,204 |
| Jun 12, 2024 | 32.18 | 32.35 | 32.18 | 32.26 | 32.26 | 1.22% | 1,271 |
| Jun 11, 2024 | 31.90 | 31.92 | 31.85 | 31.87 | 31.87 | -0.14% | 6,321 |
| Jun 10, 2024 | 31.66 | 31.92 | 31.66 | 31.92 | 31.92 | 0.53% | 319 |
| Jun 7, 2024 | 31.77 | 31.77 | 31.75 | 31.75 | 31.75 | -0.73% | 366 |
| Jun 6, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.22% | 13 |
| Jun 5, 2024 | 31.99 | 32.05 | 31.99 | 32.05 | 32.05 | 2.15% | 817 |
| Jun 4, 2024 | 31.15 | 31.38 | 31.15 | 31.38 | 31.38 | -0.18% | 396 |
| Jun 3, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 1.27% | 6 |
| May 31, 2024 | 30.96 | 31.04 | 30.96 | 31.04 | 31.04 | 0.26% | 260 |
| May 30, 2024 | 30.68 | 30.99 | 30.68 | 30.96 | 30.96 | 0.28% | 2,159 |
| May 29, 2024 | 30.72 | 30.87 | 30.66 | 30.87 | 30.87 | -1.36% | 4,550 |
| May 28, 2024 | 31.46 | 31.46 | 31.30 | 31.30 | 31.30 | -0.79% | 138 |
| May 24, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - | 174 |
| May 23, 2024 | 31.82 | 31.82 | 31.50 | 31.55 | 31.55 | -1.15% | 1,233 |
| May 22, 2024 | 32.04 | 32.04 | 31.92 | 31.92 | 31.92 | 0.41% | 174 |
| May 21, 2024 | 31.67 | 31.79 | 31.67 | 31.79 | 31.79 | -0.21% | 2,083 |
| May 20, 2024 | 31.82 | 31.85 | 31.77 | 31.85 | 31.85 | 0.60% | 358 |
| May 17, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.39% | 67 |
| May 16, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.76% | 324 |
| May 15, 2024 | 31.91 | 32.05 | 31.91 | 32.03 | 32.03 | 1.20% | 1,655 |
| May 14, 2024 | 31.60 | 31.65 | 31.54 | 31.65 | 31.65 | 1.28% | 4,346 |
| May 13, 2024 | 31.33 | 31.33 | 31.25 | 31.25 | 31.25 | 0.31% | 164 |
| May 10, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.04% | 104 |
| May 9, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.67% | 105 |
| May 8, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.93% | 50 |
| May 7, 2024 | 31.31 | 31.31 | 31.25 | 31.25 | 31.25 | 0.37% | 1,629 |
| May 6, 2024 | 30.98 | 31.16 | 30.98 | 31.13 | 31.13 | 0.59% | 2,623 |
| May 3, 2024 | 30.91 | 30.96 | 30.91 | 30.95 | 30.95 | 1.01% | 896 |