Franklin Genomic Advancements ETF (HELX) Historical Stock Data
31.74 ↑0.36 (1.15%)
As of Market Close on January 31st, 2023.
Historical Data
In the past 30 trading days, HELX is up 0.31% a day on average. There have been 22 days where Franklin Genomic Advancements ETF closed green and 8 days where HELX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 31.41 | 31.74 | ↑$0.33 (1.05%) | 31.41 | 31.74 | 1.22K |
| 2023-01-30 | 31.40 | 31.38 | ↓$0.02 (-0.06%) | 31.38 | 31.40 | 205 |
| 2023-01-27 | 32.15 | 32.15 | ↑$0.00 (0.00%) | 32.15 | 32.15 | 72 |
| 2023-01-26 | 31.78 | 32.07 | ↑$0.29 (0.90%) | 31.78 | 32.07 | 133 |
| 2023-01-25 | 31.52 | 31.79 | ↑$0.27 (0.87%) | 31.52 | 31.79 | 631 |
| 2023-01-24 | 32.11 | 31.98 | ↓$0.13 (-0.40%) | 31.94 | 32.11 | 633 |
| 2023-01-23 | 32.35 | 32.37 | ↑$0.02 (0.05%) | 32.22 | 32.37 | 521 |
| 2023-01-20 | 31.59 | 31.89 | ↑$0.30 (0.95%) | 31.45 | 31.89 | 1.56K |
| 2023-01-19 | 31.32 | 31.54 | ↑$0.22 (0.69%) | 31.32 | 31.58 | 518 |
| 2023-01-18 | 31.92 | 31.74 | ↓$0.18 (-0.57%) | 31.74 | 31.92 | 432 |
| 2023-01-17 | 31.89 | 31.89 | ↑$0.00 (0.00%) | 31.89 | 31.89 | 40 |
| 2023-01-13 | 31.59 | 31.88 | ↑$0.29 (0.92%) | 31.51 | 31.88 | 7.16K |
| 2023-01-12 | 31.60 | 31.60 | ↑$0.00 (0.00%) | 31.60 | 31.60 | 122 |
| 2023-01-11 | 31.26 | 31.40 | ↑$0.14 (0.46%) | 31.15 | 31.40 | 260 |
| 2023-01-10 | 30.59 | 30.77 | ↑$0.18 (0.58%) | 30.59 | 30.77 | 390 |
| 2023-01-09 | 30.14 | 29.96 | ↓$0.18 (-0.59%) | 29.96 | 30.14 | 1.13K |
| 2023-01-06 | 30.00 | 29.88 | ↓$0.12 (-0.39%) | 29.72 | 30.00 | 0.99K |
| 2023-01-05 | 29.93 | 29.95 | ↑$0.02 (0.07%) | 29.93 | 29.99 | 358 |
| 2023-01-03 | 29.91 | 29.87 | ↓$0.04 (-0.13%) | 29.75 | 29.97 | 3.59K |
| 2022-12-30 | 29.91 | 30.13 | ↑$0.22 (0.73%) | 29.76 | 30.13 | 2.03K |
| 2022-12-29 | 30.27 | 30.31 | ↑$0.04 (0.14%) | 30.26 | 30.41 | 3.03K |
| 2022-12-28 | 29.50 | 29.53 | ↑$0.03 (0.11%) | 29.50 | 29.53 | 852 |
| 2022-12-23 | 30.18 | 30.18 | ↑$0.00 (0.00%) | 30.18 | 30.18 | 1 |
| 2022-12-22 | 30.31 | 30.48 | ↑$0.17 (0.57%) | 30.31 | 30.48 | 381 |
| 2022-12-20 | 29.95 | 29.97 | ↑$0.02 (0.08%) | 29.95 | 29.97 | 227 |
| 2022-12-19 | 30.22 | 29.72 | ↓$0.50 (-1.67%) | 29.63 | 30.22 | 1.05K |
| 2022-12-16 | 30.07 | 30.24 | ↑$0.17 (0.58%) | 30.07 | 30.24 | 0.94K |
| 2022-12-14 | 31.84 | 31.63 | ↓$0.21 (-0.64%) | 31.61 | 31.84 | 758 |
| 2022-12-13 | 30.12 | 31.62 | ↑$1.50 (4.97%) | 30.12 | 31.66 | 647 |
| 2022-12-09 | 30.59 | 30.59 | ↑$0.00 (0.00%) | 30.59 | 30.59 | 1 |
Create an account or log in to view more rows.
$HELX Dip buyers are going to get wrecked
$HELX love when bulls come out
$HELX this board is on fire
$HELX Any red I see I shall buy
$HELX Take it Bears !
$HELX just fucking go already jeesh
$HELX longer we hold
more pressure on the shorts
$HELX Starting a small position
$HELX bear trap?
$HELX buying!