Franklin Genomic Advancements ETF (HELX)
BATS: HELX · Real-Time Price · USD
26.07
-0.07 (-0.26%)
May 9, 2025, 10:28 AM - Market open
HELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 26.31 | 26.31 | 26.07 | 26.07 | - | -0.26% | 201 |
| 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 |
| 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 |