Franklin Genomic Advancements ETF (HELX)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 02:48PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 30.98 | 31.16 | 31.05 | 31.13 | 31.13 | 2,623 |
| 03 May 2024 | 30.91 | 30.96 | 30.91 | 30.94 | 30.94 | 900 |
| 02 May 2024 | 30.51 | 30.64 | 30.51 | 30.64 | 30.64 | 300 |
| 01 May 2024 | 30.21 | 30.58 | 30.21 | 30.58 | 30.58 | 300 |
| 30 Apr 2024 | 30.28 | 30.29 | 30.06 | 30.06 | 30.06 | 3,400 |
| 29 Apr 2024 | 30.47 | 30.55 | 30.39 | 30.39 | 30.39 | 1,000 |
| 26 Apr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 300 |
| 25 Apr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 200 |
| 24 Apr 2024 | 30.49 | 30.49 | 30.46 | 30.46 | 30.46 | 500 |
| 23 Apr 2024 | 30.74 | 30.74 | 30.65 | 30.65 | 30.65 | 400 |
| 22 Apr 2024 | 29.64 | 29.84 | 29.64 | 29.84 | 29.84 | 800 |
| 19 Apr 2024 | 29.36 | 29.46 | 29.32 | 29.46 | 29.46 | 800 |
| 18 Apr 2024 | 29.84 | 29.90 | 29.65 | 29.65 | 29.65 | 700 |
| 17 Apr 2024 | 30.29 | 30.30 | 30.17 | 30.17 | 30.17 | 700 |
| 16 Apr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 200 |
| 15 Apr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 100 |
| 12 Apr 2024 | 31.38 | 31.50 | 31.11 | 31.11 | 31.11 | 800 |
| 11 Apr 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 100 |
| 10 Apr 2024 | 31.66 | 31.79 | 31.66 | 31.79 | 31.79 | 900 |
| 09 Apr 2024 | 32.37 | 32.39 | 32.25 | 32.39 | 32.39 | 600 |
| 08 Apr 2024 | 32.03 | 32.14 | 32.02 | 32.14 | 32.14 | 1,600 |
| 05 Apr 2024 | 31.96 | 32.03 | 31.96 | 32.03 | 32.03 | 200 |
| 04 Apr 2024 | 32.28 | 32.32 | 31.72 | 31.72 | 31.72 | 900 |
| 03 Apr 2024 | 32.12 | 32.12 | 32.04 | 32.05 | 32.05 | 400 |
| 02 Apr 2024 | 32.08 | 32.08 | 32.02 | 32.04 | 32.04 | 1,700 |
| 01 Apr 2024 | 32.34 | 32.57 | 32.34 | 32.57 | 32.57 | 1,200 |
| 28 Mar 2024 | 32.71 | 32.76 | 32.69 | 32.76 | 32.76 | 800 |
| 27 Mar 2024 | 32.56 | 32.80 | 32.56 | 32.80 | 32.80 | 1,000 |
| 26 Mar 2024 | 32.55 | 32.57 | 32.51 | 32.51 | 32.51 | 2,200 |
| 25 Mar 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 100 |
| 22 Mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 100 |
| 21 Mar 2024 | 32.92 | 32.92 | 32.86 | 32.86 | 32.86 | 400 |
| 20 Mar 2024 | 32.57 | 32.66 | 32.57 | 32.66 | 32.66 | 600 |
| 19 Mar 2024 | 31.86 | 32.44 | 31.86 | 32.44 | 32.44 | 900 |
| 18 Mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 100 |
| 15 Mar 2024 | 32.35 | 32.35 | 32.16 | 32.22 | 32.22 | 500 |
| 14 Mar 2024 | 32.27 | 32.35 | 32.08 | 32.28 | 32.28 | 700 |
| 13 Mar 2024 | 32.76 | 32.81 | 32.69 | 32.69 | 32.69 | 700 |
| 12 Mar 2024 | 32.68 | 32.77 | 32.68 | 32.74 | 32.74 | 1,800 |
| 11 Mar 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 100 |
| 08 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 100 |
| 07 Mar 2024 | 32.78 | 32.83 | 32.78 | 32.83 | 32.83 | 600 |
| 06 Mar 2024 | 32.82 | 32.82 | 32.56 | 32.56 | 32.56 | 200 |
| 05 Mar 2024 | 32.47 | 32.47 | 32.33 | 32.33 | 32.33 | 400 |
| 04 Mar 2024 | 32.65 | 32.65 | 32.48 | 32.48 | 32.48 | 700 |
| 01 Mar 2024 | 32.29 | 32.76 | 32.29 | 32.70 | 32.70 | 400 |
| 29 Feb 2024 | 32.31 | 32.31 | 32.12 | 32.16 | 32.16 | 700 |
| 28 Feb 2024 | 32.69 | 32.69 | 32.51 | 32.51 | 32.51 | 2,700 |
| 27 Feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 300 |
| 26 Feb 2024 | 31.54 | 32.33 | 31.54 | 32.33 | 32.33 | 1,800 |
| 23 Feb 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 300 |
| 22 Feb 2024 | 31.83 | 31.83 | 31.80 | 31.80 | 31.80 | 500 |
| 21 Feb 2024 | 30.88 | 31.18 | 30.88 | 31.18 | 31.18 | 400 |
| 20 Feb 2024 | 31.24 | 31.24 | 31.03 | 31.17 | 31.17 | 500 |
| 16 Feb 2024 | 31.15 | 31.65 | 31.15 | 31.50 | 31.50 | 1,000 |
| 15 Feb 2024 | 31.58 | 31.58 | 31.47 | 31.47 | 31.47 | 400 |
| 14 Feb 2024 | 30.29 | 31.29 | 30.29 | 31.27 | 31.27 | 10,000 |
| 13 Feb 2024 | 30.20 | 30.60 | 30.20 | 30.42 | 30.42 | 1,100 |
| 12 Feb 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 200 |
| 09 Feb 2024 | 30.64 | 30.71 | 30.64 | 30.71 | 30.71 | 200 |
| 08 Feb 2024 | 30.31 | 30.55 | 30.31 | 30.55 | 30.55 | 400 |
| 07 Feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 100 |
| 06 Feb 2024 | 30.40 | 30.66 | 30.40 | 30.66 | 30.66 | 1,900 |
| 05 Feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 100 |
| 02 Feb 2024 | 29.87 | 30.07 | 29.87 | 30.07 | 30.07 | 500 |
| 01 Feb 2024 | 29.59 | 30.21 | 29.59 | 30.21 | 30.21 | 900 |
| 31 Jan 2024 | 29.80 | 29.80 | 29.78 | 29.78 | 29.78 | 400 |
| 30 Jan 2024 | 30.30 | 30.39 | 30.26 | 30.39 | 30.39 | 1,100 |
| 29 Jan 2024 | 30.14 | 30.39 | 30.14 | 30.39 | 30.39 | 2,000 |
| 26 Jan 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 100 |
| 25 Jan 2024 | 29.81 | 29.81 | 29.76 | 29.76 | 29.76 | 400 |
| 24 Jan 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 200 |
| 23 Jan 2024 | 29.95 | 30.12 | 29.95 | 30.12 | 30.12 | 7,600 |
| 22 Jan 2024 | 30.02 | 30.12 | 30.02 | 30.12 | 30.12 | 800 |
| 19 Jan 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 200 |
| 18 Jan 2024 | 29.35 | 29.49 | 29.35 | 29.49 | 29.49 | 500 |
| 17 Jan 2024 | 29.44 | 29.44 | 29.22 | 29.38 | 29.38 | 1,500 |
| 16 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 300 |
| 12 Jan 2024 | 30.07 | 30.07 | 30.02 | 30.02 | 30.02 | 600 |
| 11 Jan 2024 | 30.04 | 30.10 | 29.86 | 30.08 | 30.08 | 700 |
| 10 Jan 2024 | 30.05 | 30.18 | 29.88 | 30.18 | 30.18 | 1,900 |
| 09 Jan 2024 | 30.37 | 30.37 | 30.34 | 30.34 | 30.34 | 400 |
| 08 Jan 2024 | 29.87 | 30.52 | 29.87 | 30.52 | 30.52 | 1,300 |
| 05 Jan 2024 | 29.87 | 30.01 | 29.87 | 30.01 | 30.01 | 200 |
| 04 Jan 2024 | 30.05 | 30.09 | 30.05 | 30.06 | 30.06 | 800 |
| 03 Jan 2024 | 30.25 | 30.27 | 30.08 | 30.08 | 30.08 | 3,000 |
| 02 Jan 2024 | 30.05 | 30.80 | 30.05 | 30.80 | 30.80 | 600 |
| 29 Dec 2023 | 30.54 | 30.54 | 30.47 | 30.47 | 30.47 | 700 |
| 28 Dec 2023 | 30.77 | 30.78 | 30.73 | 30.78 | 30.78 | 600 |
| 27 Dec 2023 | 30.62 | 30.73 | 30.62 | 30.73 | 30.73 | 1,700 |
| 26 Dec 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 500 |
| 22 Dec 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 100 |
| 21 Dec 2023 | 29.92 | 30.01 | 29.85 | 30.01 | 30.01 | 1,000 |
| 20 Dec 2023 | 29.84 | 30.21 | 29.52 | 29.52 | 29.52 | 6,900 |
| 19 Dec 2023 | 29.79 | 30.22 | 29.79 | 30.21 | 30.21 | 6,600 |
| 18 Dec 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 500 |
| 15 Dec 2023 | 29.63 | 29.64 | 29.60 | 29.64 | 29.64 | 800 |
| 14 Dec 2023 | 29.81 | 29.81 | 29.69 | 29.81 | 29.81 | 500 |
| 13 Dec 2023 | 28.47 | 29.20 | 28.40 | 29.20 | 29.20 | 2,300 |
| 12 Dec 2023 | 28.07 | 28.32 | 28.07 | 28.27 | 28.27 | 2,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.