Skip to main content

Franklin Genomic Advancements ETF (NY: HELX )

31.05 +0.37 (+1.21%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 30.70 31.09 30.70 31.05 5,435 +0.37(+1.22%)
Dec 03, 2024 30.82 30.83 30.68 30.68 5,824 -0.38(-1.23%)
Dec 02, 2024 30.95 31.06 30.83 31.06 14,516 +0.05(+0.15%)
Nov 29, 2024 31.05 31.10 31.01 31.01 1,315 +0.12(+0.40%)
Nov 27, 2024 30.65 30.89 30.65 30.89 1,085 +0.34(+1.10%)
Nov 26, 2024 30.44 30.55 30.40 30.55 406 +0.11(+0.37%)
Nov 25, 2024 30.39 30.57 30.39 30.44 17,709 +0.58(+1.93%)
Nov 22, 2024 29.68 29.89 29.68 29.86 12,943 +0.33(+1.12%)
Nov 21, 2024 29.19 29.54 29.19 29.53 1,360 +0.29(+0.98%)
Nov 20, 2024 28.86 29.24 28.86 29.24 525 +0.44(+1.52%)
Nov 19, 2024 28.48 28.87 28.48 28.80 6,161 +0.26(+0.89%)
Nov 18, 2024 28.44 28.59 28.30 28.55 8,036 -0.00(-0.01%)
Nov 15, 2024 28.95 29.06 28.55 28.55 3,069 -1.41(-4.72%)
Nov 14, 2024 30.66 30.66 29.96 29.96 2,250 -0.98(-3.17%)
Nov 13, 2024 31.07 31.11 30.95 30.95 733 +0.15(+0.47%)
Nov 12, 2024 31.23 31.23 30.80 30.80 210 -0.62(-1.98%)
Nov 11, 2024 31.59 31.84 31.42 31.42 6,083 -0.11(-0.35%)
Nov 08, 2024 31.30 31.53 31.30 31.53 4,382 +0.32(+1.03%)
Nov 07, 2024 31.50 31.50 31.15 31.21 4,071 +0.10(+0.31%)
Nov 06, 2024 30.98 31.17 30.96 31.11 2,885 +0.19(+0.62%)
Nov 05, 2024 30.61 30.92 30.61 30.92 1,481 +0.36(+1.17%)
Nov 04, 2024 30.73 30.73 30.54 30.56 5,942 +0.06(+0.18%)
Nov 01, 2024 30.56 30.56 30.45 30.51 5,697 +0.29(+0.95%)
Oct 31, 2024 30.35 30.35 30.20 30.22 9,658 -0.52(-1.70%)
Oct 30, 2024 30.79 30.90 30.74 30.74 3,759 -0.20(-0.65%)
Oct 29, 2024 31.00 31.01 30.91 30.95 1,927 -0.03(-0.08%)
Oct 28, 2024 31.13 31.13 30.88 30.97 2,243 +0.26(+0.84%)
Oct 25, 2024 30.95 30.95 30.72 30.72 504 -0.08(-0.28%)
Oct 24, 2024 30.81 31.17 30.80 30.80 3,095 -0.35(-1.13%)
Oct 23, 2024 31.31 31.31 31.02 31.15 2,507 -0.34(-1.09%)
Oct 22, 2024 31.45 31.49 31.34 31.49 2,164 -0.44(-1.37%)
Oct 21, 2024 32.28 32.29 31.86 31.93 6,404 -0.43(-1.34%)
Oct 18, 2024 32.25 32.39 32.22 32.37 3,005 +0.22(+0.67%)
Oct 17, 2024 32.38 32.38 32.15 32.15 701 -0.08(-0.25%)
Oct 16, 2024 32.26 32.26 32.08 32.23 2,272 -0.02(-0.06%)
Oct 15, 2024 32.43 32.43 32.22 32.25 3,512 -0.15(-0.46%)
Oct 14, 2024 32.40 32.40 32.40 32.40 91 +0.23(+0.71%)
Oct 11, 2024 32.10 32.17 32.10 32.17 191 +0.60(+1.90%)
Oct 10, 2024 31.60 31.60 31.50 31.57 4,183 -0.05(-0.15%)
Oct 09, 2024 31.63 31.64 31.59 31.62 3,244 -0.07(-0.22%)
Oct 08, 2024 31.63 31.72 31.62 31.69 2,141 +0.24(+0.78%)
Oct 07, 2024 31.68 31.68 31.44 31.44 1,875 -0.35(-1.11%)
Oct 04, 2024 31.72 31.81 31.69 31.80 1,098 +0.24(+0.75%)
Oct 03, 2024 31.84 31.84 31.50 31.56 3,459 -0.46(-1.45%)
Oct 02, 2024 31.75 32.11 31.75 32.02 3,268 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.