Franklin Genomic Advancements ETF

HELX
🏛️ usa →
32.43
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
15:32 32.58 32.58 32.58 32.58 10.0K
15:45 32.50 32.50 32.50 32.50 0.9K
15:50 32.62 32.62 32.62 32.62 5.8K
15:51 32.50 32.50 32.50 32.50 6.2K
15:52 32.46 32.46 32.46 32.46 5.6K
15:59 32.60 32.60 32.43 32.43 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 32.48 32.62 32.43 32.43 0.0M
2025-10-02 31.82 32.05 31.81 32.05 0.0M
2025-10-01 31.65 31.87 31.65 31.82 0.0M
2025-09-30 30.95 30.95 30.95 30.95 0.0M
2025-09-29 30.44 30.50 30.44 30.50 0.0M
2025-09-26 30.14 30.25 30.13 30.15 0.0M
2025-09-25 29.90 29.93 29.80 29.85 0.0M
2025-09-24 30.30 30.30 30.30 30.30 0.0M
2025-09-23 30.83 30.83 30.77 30.77 0.0M
2025-09-22 31.04 31.04 31.04 31.04 0.0M
2025-09-19 30.98 30.98 30.80 30.89 0.0M
2025-09-18 30.72 30.97 30.72 30.97 0.0M
2025-09-17 30.64 30.64 30.44 30.44 0.0M
2025-09-16 30.45 30.45 30.45 30.45 0.0M
2025-09-15 30.14 30.28 30.13 30.28 0.0M
2025-09-12 30.35 30.45 30.26 30.26 0.0M
2025-09-11 30.58 30.85 30.58 30.79 0.0M
2025-09-10 30.23 30.23 30.11 30.11 0.0M
2025-09-09 30.62 30.64 30.56 30.64 0.0M
2025-09-08 30.44 30.51 30.44 30.51 0.0M
2025-09-05 30.44 30.68 30.44 30.62 0.0M
2025-09-04 30.13 30.26 30.01 30.26 0.0M
2025-09-03 30.43 30.43 30.19 30.19 0.0M
2025-09-02 30.32 30.33 30.03 30.23 0.0M
2025-08-29 29.86 29.86 29.86 29.86 0.0M
2025-08-28 29.87 29.87 29.85 29.85 0.0M
2025-08-27 29.50 29.67 29.50 29.67 0.0M
2025-08-26 29.52 29.72 29.52 29.72 0.0M
2025-08-25 29.89 29.89 29.32 29.36 0.0M
2025-08-22 30.04 30.13 29.89 29.89 0.0M
2025-08-21 29.35 29.47 29.35 29.47 0.0M
2025-08-20 29.27 29.42 29.26 29.36 0.0M
2025-08-19 29.60 29.63 29.28 29.28 0.0M
2025-08-18 29.60 29.61 29.48 29.48 0.0M
2025-08-15 29.44 29.68 29.44 29.58 0.0M
2025-08-14 29.27 29.37 29.27 29.37 0.0M
2025-08-13 29.00 29.26 28.89 29.26 0.0M
2025-08-12 28.10 28.63 28.10 28.63 0.0M
2025-08-11 28.07 28.08 27.99 28.02 0.0M
2025-08-08 27.83 27.89 27.83 27.89 0.0M
2025-08-07 27.63 27.64 27.56 27.64 0.0M
2025-08-06 27.54 27.60 27.54 27.60 0.0M
2025-08-05 27.99 28.11 27.94 27.98 0.0M
2025-08-04 27.74 28.11 27.70 28.11 0.0M
2025-08-01 27.71 27.93 27.71 27.85 0.0M
2025-07-31 28.21 28.22 27.76 27.79 0.0M
2025-07-30 28.32 28.38 27.99 28.10 0.0M
2025-07-29 28.21 28.21 28.08 28.08 0.0M
2025-07-28 28.26 28.35 28.22 28.23 0.0M
2025-07-25 28.21 28.39 28.21 28.31 0.0M
2025-07-24 28.57 28.57 28.39 28.40 0.0M
2025-07-23 28.27 28.32 28.24 28.27 0.0M
2025-07-22 27.78 27.95 27.74 27.95 0.0M
2025-07-21 27.37 27.37 26.99 27.06 0.0M
2025-07-18 27.42 27.42 27.13 27.13 0.1M
2025-07-17 27.72 27.72 27.44 27.50 0.0M
2025-07-16 27.49 27.58 27.43 27.58 0.0M
2025-07-15 27.47 27.59 27.36 27.38 0.0M
2025-07-14 28.04 28.16 28.02 28.02 0.0M
2025-07-11 28.15 28.32 28.05 28.06 0.0M
2025-07-10 28.50 28.50 28.50 28.50 0.0M
2025-07-09 28.33 28.36 28.33 28.36 0.0M
2025-07-08 27.77 28.02 27.77 27.94 0.0M
2025-07-07 27.73 27.73 27.62 27.65 0.0M
2025-07-03 28.12 28.12 28.12 28.12 0.0M
2025-07-02 27.68 28.05 27.68 28.05 0.0M
2025-07-01 27.71 27.72 27.65 27.68 0.0M
2025-06-30 27.71 27.71 27.71 27.71 0.0M
2025-06-27 27.80 27.80 27.62 27.62 0.0M
2025-06-26 27.65 27.74 27.65 27.74 0.0M
2025-06-25 27.49 27.64 27.49 27.60 0.0M
2025-06-24 27.69 27.69 27.69 27.69 0.0M
2025-06-23 27.19 27.25 27.19 27.23 0.0M
2025-06-20 27.11 27.27 27.11 27.27 0.0M
2025-06-18 26.90 27.22 26.90 27.22 0.0M
2025-06-17 27.02 27.02 27.02 27.02 0.0M
2025-06-16 27.39 27.44 27.38 27.44 0.0M
2025-06-13 27.16 27.61 27.16 27.30 0.0M
2025-06-12 27.55 27.55 27.55 27.55 0.0M
2025-06-11 27.73 27.73 27.55 27.55 0.0M
2025-06-10 27.55 27.55 27.53 27.53 0.0M
2025-06-09 27.16 27.16 27.16 27.16 0.0M
2025-06-06 26.91 26.91 26.91 26.91 0.0M
2025-06-05 26.92 26.92 26.51 26.60 0.0M
2025-06-04 26.81 26.81 26.81 26.81 0.0M
2025-06-03 26.54 26.54 26.50 26.51 0.0M
2025-06-02 26.06 26.21 26.06 26.21 0.0M
2025-05-30 25.89 25.89 25.89 25.89 0.0M
2025-05-29 26.02 26.02 26.02 26.02 0.0M
2025-05-28 25.91 25.91 25.84 25.84 0.0M
2025-05-27 26.11 26.16 26.11 26.16 0.0M
2025-05-23 24.94 25.77 24.94 25.77 0.0M
2025-05-22 25.64 25.85 25.64 25.80 0.0M
2025-05-21 26.30 26.30 25.90 25.90 0.0M
2025-05-20 26.23 26.49 26.23 26.49 0.0M
2025-05-19 26.13 26.34 26.09 26.34 0.0M
2025-05-16 26.00 26.19 26.00 26.19 0.0M
2025-05-15 25.86 25.86 25.86 25.86 0.0M
2025-05-14 25.61 25.71 25.61 25.63 0.0M
2025-05-13 26.46 26.48 26.18 26.22 0.0M
2025-05-12 26.20 26.51 26.19 26.51 0.0M
2025-05-09 26.31 26.31 25.66 25.66 0.0M
2025-05-08 26.27 26.27 26.14 26.14 0.0M
2025-05-07 26.06 26.06 26.04 26.04 0.0M
2025-05-06 26.62 26.62 25.95 26.01 0.0M
2025-05-05 27.28 27.28 27.28 27.28 0.0M
2025-05-02 27.49 27.49 27.49 27.49 0.0M
2025-05-01 26.91 26.95 26.83 26.88 0.0M
2025-04-30 27.24 27.24 27.24 27.24 0.0M
2025-04-29 27.24 27.24 27.24 27.24 0.0M
2025-04-28 27.07 27.07 27.07 27.07 0.0M
2025-04-25 26.85 26.99 26.85 26.99 0.0M
2025-04-24 26.74 27.12 26.74 27.12 0.0M
2025-04-23 26.80 27.01 26.60 26.60 0.0M
2025-04-22 26.14 26.14 26.14 26.14 0.0M
2025-04-21 25.49 25.49 25.25 25.43 0.0M
2025-04-17 25.76 25.82 25.72 25.82 0.0M
2025-04-16 25.94 25.94 25.52 25.66 0.0M
2025-04-15 25.99 26.04 25.76 25.96 0.0M
2025-04-14 25.79 26.09 25.77 26.09 0.0M
2025-04-11 24.31 25.50 24.31 25.50 0.0M
2025-04-10 25.02 25.02 24.28 24.61 0.0M
2025-04-09 23.90 25.93 23.88 25.93 0.0M
2025-04-08 24.92 24.92 23.96 23.96 0.0M
2025-04-07 23.98 24.95 23.74 24.83 0.0M
2025-04-04 24.96 25.12 24.84 24.91 0.0M
2025-04-03 26.34 26.34 26.34 26.34 0.0M
2025-04-02 26.83 27.03 26.83 27.03 0.0M
2025-04-01 26.81 26.81 26.40 26.51 0.0M
2025-03-31 26.85 27.00 26.84 27.00 0.0M
2025-03-28 27.38 27.38 27.38 27.38 0.0M
2025-03-27 27.96 27.96 27.86 27.88 0.0M
2025-03-26 27.92 27.92 27.92 27.92 0.0M
2025-03-25 28.77 28.78 28.41 28.51 0.0M
2025-03-24 28.82 28.94 28.82 28.92 0.0M
2025-03-21 28.00 28.41 28.00 28.41 0.0M
2025-03-20 28.19 28.19 28.19 28.19 0.0M
2025-03-19 28.24 28.51 28.24 28.51 0.0M
2025-03-18 28.17 28.24 28.17 28.21 0.0M
2025-03-17 28.03 28.71 28.03 28.71 0.0M
2025-03-14 27.99 28.21 27.99 28.18 0.0M
2025-03-13 27.75 27.75 27.68 27.68 0.0M
2025-03-12 28.26 28.26 28.12 28.12 0.0M
2025-03-11 27.92 27.98 27.68 27.98 0.0M
2025-03-10 28.16 28.16 27.84 28.01 0.0M
2025-03-07 28.54 28.78 28.48 28.71 0.0M
2025-03-06 28.58 29.06 28.58 28.71 0.0M
2025-03-05 28.88 29.08 28.87 29.08 0.0M
2025-03-04 28.08 28.89 28.00 28.58 0.0M
2025-03-03 29.38 29.38 28.44 28.44 0.0M
2025-02-28 29.15 29.27 29.01 29.27 0.0M
2025-02-27 29.59 29.59 29.02 29.02 0.0M
2025-02-26 29.62 29.66 29.62 29.66 0.0M
2025-02-25 29.93 29.93 29.73 29.73 0.0M
2025-02-24 30.11 30.16 29.94 30.08 0.0M
2025-02-21 30.28 30.28 30.08 30.08 0.0M
2025-02-20 30.64 30.65 30.58 30.63 0.0M
2025-02-19 30.16 30.69 30.16 30.69 0.0M
2025-02-18 30.16 30.26 30.16 30.26 0.0M
2025-02-14 30.28 30.28 30.28 30.28 0.0M
2025-02-13 29.90 30.16 29.78 30.16 0.0M
2025-02-12 29.41 29.75 29.41 29.75 0.0M
2025-02-11 29.79 29.91 29.62 29.62 0.0M
2025-02-10 30.33 30.33 30.07 30.07 0.0M
2025-02-07 30.94 30.94 30.34 30.47 0.0M
2025-02-06 31.15 31.15 30.76 30.85 0.0M
2025-02-05 30.88 31.11 30.88 31.11 0.0M
2025-02-04 30.53 30.59 30.32 30.56 0.0M
2025-02-03 30.23 30.58 30.23 30.49 0.0M
2025-01-31 30.81 31.17 30.68 30.69 0.0M
2025-01-30 31.00 31.00 30.80 30.87 0.0M
2025-01-29 30.44 30.44 30.15 30.32 0.0M
2025-01-28 30.67 30.97 30.64 30.84 0.0M
2025-01-27 30.39 30.67 30.39 30.67 0.0M
2025-01-24 30.68 30.91 30.63 30.67 0.0M
2025-01-23 30.34 30.74 29.99 30.72 0.0M
2025-01-22 30.36 30.43 30.24 30.34 0.0M
2025-01-21 29.65 30.10 29.64 30.10 0.0M
2025-01-17 29.35 29.35 29.16 29.16 0.0M
2025-01-16 29.24 29.45 29.19 29.39 0.0M
2025-01-15 29.63 29.70 29.23 29.38 0.0M
2025-01-14 29.63 29.63 29.01 29.11 0.0M
2025-01-13 29.30 29.73 29.30 29.73 0.0M
2025-01-10 29.53 29.58 29.38 29.50 0.0M
2025-01-08 29.70 29.93 29.70 29.86 0.0M
2025-01-07 30.20 30.20 29.86 29.87 0.0M
2025-01-06 29.55 29.59 29.54 29.59 0.0M
2025-01-03 29.17 29.40 29.17 29.39 0.0M
2025-01-02 29.03 29.25 29.02 29.02 0.0M