Franklin Genomic Advancements ETF (HELX)
BATS: HELX · Real-Time Price · USD
37.21
-0.52 (-1.37%)
At close: Dec 5, 2025, 4:00 PM EST
37.21
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
HELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.66 | 37.66 | 37.40 | 37.26 | - | -1.24% | 1,346 |
| Dec 4, 2025 | 37.22 | 37.73 | 37.22 | 37.73 | 37.73 | 0.46% | 580 |
| Dec 3, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0.74% | 161 |
| Dec 2, 2025 | 37.39 | 37.39 | 37.29 | 37.29 | 37.29 | -0.18% | 473 |
| Dec 1, 2025 | 37.72 | 37.72 | 37.31 | 37.35 | 37.35 | -1.86% | 2,447 |
| Nov 28, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.05% | 275 |
| Nov 26, 2025 | 37.90 | 38.11 | 37.90 | 38.08 | 38.08 | 0.25% | 1,738 |
| Nov 25, 2025 | 37.90 | 37.98 | 37.79 | 37.98 | 37.98 | 0.55% | 3,382 |
| Nov 24, 2025 | 36.88 | 37.77 | 36.88 | 37.77 | 37.77 | 2.70% | 10,405 |
| Nov 21, 2025 | 35.93 | 36.89 | 35.93 | 36.78 | 36.78 | 3.33% | 5,996 |
| Nov 20, 2025 | 36.40 | 36.40 | 35.59 | 35.59 | 35.59 | -0.19% | 22,739 |
| Nov 19, 2025 | 35.29 | 35.66 | 35.29 | 35.66 | 35.66 | 1.36% | 689 |
| Nov 18, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.56% | 184 |
| Nov 17, 2025 | 35.23 | 35.23 | 34.99 | 34.99 | 34.99 | 0.29% | 929 |
| Nov 14, 2025 | 34.47 | 34.89 | 34.47 | 34.89 | 34.89 | 0.18% | 744 |
| Nov 13, 2025 | 35.10 | 35.10 | 34.83 | 34.83 | 34.83 | -1.81% | 419 |
| Nov 12, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.25% | 67 |
| Nov 11, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 1.36% | 130 |
| Nov 10, 2025 | 34.68 | 34.91 | 34.53 | 34.91 | 34.91 | 1.51% | 446 |
| Nov 7, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -1.06% | 135 |
| Nov 6, 2025 | 34.61 | 34.76 | 34.61 | 34.76 | 34.76 | -0.62% | 704 |
| Nov 5, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.34% | 32 |
| Nov 4, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.75% | 131 |
| Nov 3, 2025 | 35.25 | 35.25 | 34.77 | 35.12 | 35.12 | -0.37% | 437 |
| Oct 31, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1.31% | 188 |
| Oct 30, 2025 | 34.74 | 35.06 | 34.74 | 34.80 | 34.80 | 1.68% | 2,449 |
| Oct 29, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.09% | 122 |
| Oct 28, 2025 | 34.36 | 34.36 | 34.26 | 34.26 | 34.25 | -0.77% | 1,332 |
| Oct 27, 2025 | 34.44 | 34.52 | 34.35 | 34.52 | 34.52 | 0.91% | 1,013 |
| Oct 24, 2025 | 34.24 | 34.26 | 34.21 | 34.21 | 34.21 | 1.06% | 503 |
| Oct 23, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 1.40% | 17 |
| Oct 22, 2025 | 33.33 | 33.38 | 33.12 | 33.38 | 33.38 | -1.08% | 4,801 |
| Oct 21, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -1.39% | 88 |
| Oct 20, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 3.26% | 112 |
| Oct 17, 2025 | 33.13 | 33.15 | 33.13 | 33.14 | 33.14 | -0.75% | 2,932 |
| Oct 16, 2025 | 33.62 | 33.87 | 33.35 | 33.39 | 33.39 | 0.78% | 2,686 |
| Oct 15, 2025 | 33.10 | 33.31 | 33.01 | 33.13 | 33.13 | 1.94% | 4,219 |
| Oct 14, 2025 | 32.20 | 32.50 | 32.20 | 32.50 | 32.50 | 0.04% | 1,866 |
| Oct 13, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.83% | 59 |
| Oct 10, 2025 | 32.62 | 32.62 | 32.22 | 32.22 | 32.22 | -2.09% | 26,930 |
| Oct 9, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -0.32% | 6 |
| Oct 8, 2025 | 33.00 | 33.13 | 33.00 | 33.01 | 33.01 | 1.80% | 607 |
| 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 |
| Jul 28, 2025 | 28.26 | 28.35 | 28.22 | 28.23 | 28.23 | -0.30% | 20,646 |
| Jul 25, 2025 | 28.21 | 28.39 | 28.21 | 28.31 | 28.31 | -0.31% | 9,585 |
| Jul 24, 2025 | 28.57 | 28.57 | 28.39 | 28.40 | 28.40 | 0.45% | 1,037 |
| Jul 23, 2025 | 28.27 | 28.32 | 28.24 | 28.27 | 28.27 | 1.17% | 5,513 |
| Jul 22, 2025 | 27.78 | 27.95 | 27.74 | 27.95 | 27.95 | 3.27% | 717 |
| Jul 21, 2025 | 27.37 | 27.37 | 26.99 | 27.06 | 27.06 | -0.27% | 1,111 |
| Jul 18, 2025 | 27.42 | 27.42 | 27.13 | 27.13 | 27.13 | -1.34% | 56,045 |
| Jul 17, 2025 | 27.72 | 27.72 | 27.44 | 27.50 | 27.50 | -0.28% | 6,818 |