Skip to main content

Franklin Genomic Advancements ETF (NY: HELX )

31.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 44.29 44.29 44.29 1,981 -0.65(-1.45%)
Dec 30, 2020 45.25 45.25 44.86 44.94 1,981 +0.67(+1.52%)
Dec 29, 2020 45.00 45.00 43.56 44.27 6,343 -1.67(-3.63%)
Dec 28, 2020 47.92 47.92 45.93 45.93 3,154 -0.66(-1.41%)
Dec 24, 2020 47.67 47.67 46.59 46.59 1,900 -0.45(-0.96%)
Dec 23, 2020 49.29 49.29 46.44 47.04 4,381 -0.02(-0.04%)
Dec 22, 2020 47.07 47.35 46.94 47.06 14,823 +1.01(+2.18%)
Dec 21, 2020 44.16 46.36 44.16 46.05 5,977 +1.93(+4.38%)
Dec 18, 2020 42.22 44.20 42.22 44.12 3,700 +0.22(+0.50%)
Dec 17, 2020 43.50 43.90 43.46 43.90 5,882 +0.85(+1.98%)
Dec 16, 2020 43.31 43.51 43.05 43.05 4,212 -0.51(-1.17%)
Dec 15, 2020 43.86 43.93 43.31 43.56 4,569 -0.05(-0.12%)
Dec 14, 2020 44.00 44.89 43.61 43.61 5,207 -0.05(-0.10%)
Dec 11, 2020 43.75 43.79 43.03 43.66 2,800 -0.40(-0.90%)
Dec 10, 2020 42.53 44.07 42.53 44.06 1,795 +1.64(+3.87%)
Dec 09, 2020 43.66 43.66 42.42 42.42 4,552 -0.50(-1.15%)
Dec 08, 2020 40.39 42.98 40.39 42.91 2,620 +0.42(+1.00%)
Dec 07, 2020 42.56 43.06 42.41 42.49 7,341 +0.84(+2.01%)
Dec 04, 2020 41.17 41.65 41.17 41.65 1,600 +0.68(+1.65%)
Dec 03, 2020 41.10 41.17 40.97 40.97 2,158 +0.34(+0.84%)
Dec 02, 2020 40.50 40.76 40.50 40.63 4,199 +0.05(+0.12%)
Dec 01, 2020 40.67 40.82 40.58 40.58 1,607 +0.43(+1.08%)
Nov 30, 2020 39.93 40.28 39.55 40.15 5,222 +0.55(+1.40%)
Nov 27, 2020 39.29 39.60 39.29 39.60 1,600 +1.30(+3.38%)
Nov 25, 2020 38.22 38.32 38.16 38.30 3,500 +0.15(+0.41%)
Nov 24, 2020 38.76 38.76 38.10 38.15 1,894 -0.61(-1.59%)
Nov 23, 2020 39.00 39.00 38.56 38.76 2,772 -0.09(-0.24%)
Nov 20, 2020 38.83 38.85 38.83 38.85 1,000 +0.59(+1.54%)
Nov 19, 2020 38.25 38.31 38.25 38.27 932 +0.18(+0.48%)
Nov 18, 2020 38.51 38.59 38.08 38.08 2,012 -0.49(-1.26%)
Nov 17, 2020 38.52 38.57 38.38 38.57 1,438 -0.31(-0.79%)
Nov 16, 2020 40.40 40.40 38.87 38.87 2,713 -0.49(-1.26%)
Nov 13, 2020 39.47 39.51 39.30 39.37 1,400 +0.46(+1.18%)
Nov 12, 2020 39.07 39.24 38.84 38.91 4,922 +0.45(+1.18%)
Nov 11, 2020 38.54 38.54 38.28 38.46 4,186 +0.82(+2.19%)
Nov 10, 2020 38.07 38.07 37.28 37.63 3,141 -0.95(-2.46%)
Nov 09, 2020 40.41 40.41 38.58 38.58 16,623 -0.81(-2.06%)
Nov 06, 2020 39.82 39.82 39.00 39.39 3,200 +0.03(+0.09%)
Nov 05, 2020 39.41 39.41 38.55 39.36 45,351 +1.32(+3.46%)
Nov 04, 2020 37.40 38.04 37.40 38.04 3,063 +1.65(+4.52%)
Nov 03, 2020 35.96 36.40 35.96 36.40 2,347 +0.90(+2.53%)
Nov 02, 2020 36.49 36.49 35.46 35.50 1,888 -0.04(-0.12%)
Oct 30, 2020 35.40 35.54 35.40 35.54 2,000 -1.06(-2.89%)
Oct 29, 2020 36.37 36.71 36.37 36.60 4,590 +0.16(+0.45%)
Oct 28, 2020 39.23 39.23 36.44 36.44 2,536 -1.15(-3.05%)
Oct 27, 2020 37.45 37.61 37.36 37.58 3,618 +0.79(+2.15%)
Oct 26, 2020 37.15 37.31 36.69 36.79 2,626 -0.40(-1.07%)
Oct 23, 2020 37.83 37.83 36.93 37.19 2,600 +0.01(+0.03%)
Oct 22, 2020 36.97 37.24 36.70 37.18 1,973 +0.36(+0.98%)
Oct 21, 2020 37.59 37.59 36.82 36.82 1,126 -0.66(-1.76%)
Oct 20, 2020 37.61 37.73 37.48 37.48 1,526 -0.13(-0.35%)
Oct 19, 2020 39.93 39.93 37.51 37.61 4,453 -0.59(-1.55%)
Oct 16, 2020 38.20 38.20 38.20 38.20 1,500 +0.54(+1.44%)
Oct 15, 2020 37.63 37.66 37.44 37.66 1,144 -0.38(-0.99%)
Oct 14, 2020 38.52 38.66 38.03 38.03 5,848 -0.56(-1.45%)
Oct 13, 2020 38.87 38.87 38.26 38.59 2,458 +0.33(+0.86%)
Oct 12, 2020 39.65 39.65 38.10 38.26 14,039 +0.33(+0.86%)
Oct 09, 2020 37.78 37.96 37.78 37.94 600 +0.63(+1.69%)
Oct 08, 2020 37.42 37.43 37.24 37.30 1,658 +0.04(+0.12%)
Oct 07, 2020 36.73 37.33 36.73 37.26 8,553 +0.82(+2.26%)
Oct 06, 2020 36.33 36.83 36.26 36.44 4,420 +0.32(+0.89%)
Oct 05, 2020 35.61 36.11 35.32 36.11 4,146 +1.36(+3.92%)
Oct 02, 2020 35.06 35.06 34.75 34.75 300 -0.42(-1.20%)
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.