Franklin Genomic Advancements ETF (NY: HELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	32.31	32.31	32.12	32.16	686	-0.35(-1.08%)
Feb 28, 2024	32.69	32.69	32.51	32.51	2,672	-0.27(-0.83%)
Feb 27, 2024	32.78	32.78	32.78	32.78	271	+0.45(+1.38%)
Feb 26, 2024	31.54	32.34	31.54	32.34	1,806	+0.47(+1.49%)
Feb 23, 2024	31.86	31.86	31.86	31.86	310	+0.06(+0.19%)
Feb 22, 2024	31.83	31.83	31.80	31.80	513	+0.62(+2.00%)
Feb 21, 2024	30.88	31.18	30.88	31.18	434	+0.01(+0.04%)
Feb 20, 2024	31.23	31.23	31.03	31.17	479	-0.33(-1.05%)
Feb 16, 2024	31.15	31.65	31.15	31.50	950	+0.02(+0.08%)
Feb 15, 2024	31.57	31.57	31.47	31.47	360	+0.20(+0.65%)
Feb 14, 2024	30.29	31.29	30.29	31.27	10,044	+0.85(+2.80%)
Feb 13, 2024	30.20	30.60	30.20	30.42	1,095	-0.44(-1.42%)
Feb 12, 2024	30.86	30.86	30.86	30.86	175	+0.15(+0.49%)
Feb 09, 2024	30.64	30.71	30.64	30.71	164	+0.15(+0.50%)
Feb 08, 2024	30.31	30.55	30.31	30.55	350	+0.12(+0.38%)
Feb 07, 2024	30.44	30.44	30.44	30.44	5	-0.23(-0.74%)
Feb 06, 2024	30.39	30.66	30.39	30.66	1,936	+0.39(+1.29%)
Feb 05, 2024	30.27	30.27	30.27	30.27	70	+0.20(+0.66%)
Feb 02, 2024	29.87	30.07	29.87	30.07	464	-0.14(-0.45%)
Feb 01, 2024	29.59	30.21	29.59	30.21	867	+0.43(+1.44%)
Jan 31, 2024	29.80	29.80	29.78	29.78	443	-0.61(-2.01%)
Jan 30, 2024	30.30	30.39	30.26	30.39	1,103	+0.00(+0.00%)
Jan 29, 2024	30.14	30.39	30.14	30.39	1,982	+0.42(+1.42%)
Jan 26, 2024	29.97	29.97	29.97	29.97	100	+0.21(+0.69%)
Jan 25, 2024	29.81	29.81	29.76	29.76	351	-0.08(-0.27%)
Jan 24, 2024	29.84	29.84	29.84	29.84	210	-0.28(-0.93%)
Jan 23, 2024	29.95	30.12	29.95	30.12	7,581	+0.00(+0.01%)
Jan 22, 2024	30.02	30.12	30.02	30.12	832	+0.39(+1.30%)
Jan 19, 2024	29.73	29.73	29.73	29.73	233	+0.24(+0.80%)
Jan 18, 2024	29.35	29.49	29.35	29.49	498	+0.11(+0.39%)
Jan 17, 2024	29.44	29.44	29.22	29.38	1,508	-0.32(-1.08%)
Jan 16, 2024	29.70	29.70	29.70	29.70	269	-0.32(-1.07%)
Jan 12, 2024	30.07	30.07	30.02	30.02	641	-0.06(-0.21%)
Jan 11, 2024	30.04	30.10	29.86	30.08	735	-0.10(-0.32%)
Jan 10, 2024	30.05	30.18	29.88	30.18	1,881	-0.16(-0.53%)
Jan 09, 2024	30.37	30.37	30.34	30.34	439	-0.18(-0.59%)
Jan 08, 2024	29.87	30.52	29.87	30.52	1,303	+0.51(+1.69%)
Jan 05, 2024	29.87	30.01	29.87	30.01	207	-0.05(-0.16%)
Jan 04, 2024	30.05	30.09	30.05	30.06	802	-0.02(-0.06%)
Jan 03, 2024	30.25	30.27	30.08	30.08	2,996	-0.72(-2.35%)
Jan 02, 2024	30.05	30.80	30.05	30.80	605	+0.33(+1.09%)
Dec 29, 2023	30.54	30.54	30.47	30.47	668	-0.31(-1.00%)
Dec 28, 2023	30.77	30.78	30.73	30.78	642	+0.05(+0.16%)
Dec 27, 2023	30.62	30.73	30.62	30.73	1,741	+0.13(+0.43%)
Dec 26, 2023	30.60	30.60	30.60	30.60	509	+0.23(+0.76%)
Dec 22, 2023	30.37	30.37	30.37	30.37	100	+0.36(+1.20%)
Dec 21, 2023	29.92	30.01	29.85	30.01	1,011	+0.49(+1.65%)
Dec 20, 2023	29.84	30.21	29.52	29.52	6,882	-0.69(-2.28%)
Dec 19, 2023	29.79	30.22	29.79	30.21	6,560	+0.58(+1.96%)
Dec 18, 2023	29.63	29.63	29.63	29.63	495	-0.01(-0.05%)
Dec 15, 2023	29.63	29.64	29.60	29.64	814	-0.16(-0.55%)
Dec 14, 2023	29.81	29.81	29.69	29.81	495	+0.61(+2.08%)
Dec 13, 2023	28.47	29.20	28.40	29.20	2,311	+0.93(+3.29%)
Dec 12, 2023	28.07	28.32	28.07	28.27	2,319	+0.08(+0.28%)
Dec 11, 2023	27.95	28.19	27.95	28.19	49,625	+0.15(+0.54%)
Dec 08, 2023	28.06	28.06	28.04	28.04	740	-0.12(-0.41%)
Dec 07, 2023	28.03	28.16	28.03	28.16	935	+0.13(+0.47%)
Dec 06, 2023	28.17	28.17	28.02	28.02	309	+0.15(+0.55%)
Dec 05, 2023	27.84	27.87	27.84	27.87	536	-0.28(-0.99%)
Dec 04, 2023	27.96	28.15	27.96	28.15	1,770	+0.03(+0.10%)
Dec 01, 2023	28.01	28.12	27.93	28.12	1,775	+0.26(+0.93%)
Nov 30, 2023	28.01	28.08	27.84	27.86	751	+0.03(+0.12%)
Nov 29, 2023	27.92	27.92	27.83	27.83	4,167	+0.25(+0.91%)
Nov 28, 2023	27.61	27.62	27.54	27.58	1,262	-0.08(-0.30%)
Nov 27, 2023	27.62	27.66	27.62	27.66	468	-0.21(-0.75%)
Nov 24, 2023	27.87	27.87	27.87	27.87	100	+0.12(+0.45%)
Nov 22, 2023	27.73	27.75	27.73	27.75	271	+0.18(+0.66%)
Nov 21, 2023	27.62	27.62	27.57	27.57	1,066	+0.00(+0.01%)
Nov 20, 2023	27.38	27.56	27.38	27.56	386	+0.26(+0.96%)
Nov 17, 2023	27.23	27.32	27.23	27.30	2,274	+0.19(+0.68%)
Nov 16, 2023	27.09	27.11	27.09	27.11	346	-0.12(-0.45%)
Nov 15, 2023	27.42	27.42	27.24	27.24	4,713	+0.06(+0.23%)
Nov 14, 2023	27.00	27.20	27.00	27.17	603	+0.91(+3.48%)
Nov 13, 2023	25.78	26.26	25.78	26.26	9,644	+0.05(+0.18%)
Nov 10, 2023	25.89	26.21	25.89	26.21	885	+0.13(+0.51%)
Nov 09, 2023	26.64	26.64	26.06	26.08	86,886	-0.57(-2.14%)
Nov 08, 2023	26.65	26.65	26.63	26.65	498	-0.30(-1.13%)
Nov 07, 2023	26.96	26.96	26.96	26.96	135	+0.27(+1.01%)
Nov 06, 2023	26.92	26.92	26.68	26.68	1,010	-0.32(-1.18%)
Nov 03, 2023	27.02	27.02	27.00	27.00	6,224	+0.83(+3.18%)
Nov 02, 2023	25.88	26.17	25.88	26.17	1,095	+0.46(+1.78%)
Nov 01, 2023	25.71	25.71	25.71	25.71	247	+0.22(+0.87%)
Oct 31, 2023	25.34	25.49	25.34	25.49	1,833	+0.13(+0.50%)
Oct 30, 2023	25.26	25.36	25.26	25.36	254	-0.12(-0.48%)
Oct 27, 2023	25.64	25.64	25.48	25.48	497	-0.55(-2.09%)
Oct 26, 2023	25.85	26.13	25.85	26.03	2,901	+0.04(+0.15%)
Oct 25, 2023	26.38	26.38	25.99	25.99	2,072	-0.80(-2.98%)
Oct 24, 2023	26.23	26.79	26.23	26.79	1,664	+0.49(+1.85%)
Oct 23, 2023	26.07	26.44	26.07	26.30	510	-0.10(-0.38%)
Oct 20, 2023	26.44	26.44	26.40	26.40	1,481	-0.25(-0.93%)
Oct 19, 2023	26.84	26.84	26.65	26.65	250	-0.16(-0.58%)
Oct 18, 2023	26.78	26.81	26.78	26.81	441	-0.80(-2.91%)
Oct 17, 2023	27.71	27.71	27.61	27.61	539	-0.13(-0.47%)
Oct 16, 2023	27.58	27.74	27.52	27.74	847	+0.09(+0.33%)
Oct 13, 2023	27.69	27.69	27.61	27.65	804	-0.11(-0.40%)
Oct 12, 2023	27.76	27.76	27.76	27.76	306	-0.64(-2.24%)
Oct 11, 2023	28.40	28.40	28.40	28.40	50	-0.08(-0.28%)
Oct 10, 2023	28.42	28.55	28.42	28.48	536	+0.28(+0.98%)
Oct 09, 2023	28.20	28.20	28.20	28.20	13	-0.08(-0.30%)
Oct 06, 2023	28.28	28.28	28.28	28.28	132	+0.19(+0.68%)
Oct 05, 2023	27.75	28.09	27.75	28.09	916	+0.25(+0.88%)
Oct 04, 2023	27.67	27.85	27.67	27.85	748	+0.17(+0.61%)
Oct 03, 2023	27.58	27.70	27.58	27.68	3,926	-0.21(-0.77%)
Oct 02, 2023	28.07	28.07	27.89	27.89	202	-0.44(-1.56%)
Sep 29, 2023	28.30	28.34	28.30	28.34	150	-0.01(-0.02%)
Sep 28, 2023	28.34	28.34	28.34	28.34	105	+0.04(+0.14%)
Sep 27, 2023	28.09	28.30	28.09	28.30	978	+0.13(+0.46%)
Sep 26, 2023	28.26	28.26	28.17	28.17	252	-0.07(-0.23%)
Sep 25, 2023	28.13	28.24	28.24	28.24	766	-0.03(-0.12%)
Sep 22, 2023	28.38	28.38	28.27	28.27	521	-0.15(-0.51%)
Sep 21, 2023	28.42	28.42	28.42	28.42	112	-0.61(-2.11%)
Sep 20, 2023	29.30	29.30	29.03	29.03	435	-0.15(-0.52%)
Sep 19, 2023	29.18	29.18	29.18	29.18	40	-0.09(-0.29%)
Sep 18, 2023	29.26	29.26	29.26	29.26	4	-0.57(-1.90%)
Sep 15, 2023	30.00	30.15	29.83	29.83	1,805	-0.20(-0.66%)
Sep 14, 2023	30.03	30.03	30.03	30.03	51	+0.19(+0.63%)
Sep 13, 2023	30.00	30.00	29.81	29.84	691	+0.17(+0.56%)
Sep 12, 2023	29.75	29.75	29.68	29.68	158	-0.15(-0.49%)
Sep 11, 2023	29.80	29.83	29.80	29.82	728	+0.16(+0.54%)
Sep 08, 2023	29.92	29.92	29.66	29.66	515	-0.41(-1.35%)
Sep 07, 2023	30.07	30.07	30.07	30.07	495	-0.11(-0.37%)
Sep 06, 2023	30.08	30.18	30.08	30.18	287	-0.17(-0.56%)
Sep 05, 2023	30.75	30.75	30.35	30.35	1,066	-0.58(-1.87%)
Sep 01, 2023	30.93	30.93	30.93	30.93	100	+0.15(+0.48%)
Aug 31, 2023	30.85	30.85	30.78	30.78	365	-0.16(-0.51%)
Aug 30, 2023	30.90	30.94	30.90	30.94	169	+0.15(+0.49%)
Aug 29, 2023	30.64	30.79	30.64	30.79	243	+0.46(+1.51%)
Aug 28, 2023	30.29	30.33	30.29	30.33	1,188	+0.19(+0.62%)
Aug 25, 2023	30.14	30.14	30.14	30.14	101	+0.20(+0.66%)
Aug 24, 2023	30.01	30.01	29.95	29.95	461	-0.34(-1.14%)
Aug 23, 2023	30.26	30.29	30.26	30.29	308	+0.33(+1.11%)
Aug 22, 2023	29.96	29.96	29.96	29.96	4	+0.03(+0.11%)
Aug 21, 2023	29.97	29.97	29.92	29.92	210	+0.31(+1.04%)
Aug 18, 2023	29.65	29.65	29.61	29.61	143	-0.19(-0.63%)
Aug 17, 2023	29.80	29.80	29.80	29.80	74	-0.17(-0.58%)
Aug 16, 2023	29.97	29.97	29.97	29.97	15	-0.45(-1.47%)
Aug 15, 2023	30.42	30.42	30.42	30.42	37	-0.17(-0.55%)
Aug 14, 2023	30.59	30.59	30.59	30.59	9	+0.02(+0.07%)
Aug 11, 2023	30.57	30.57	30.57	30.57	100	-0.06(-0.19%)
Aug 10, 2023	30.99	30.99	30.63	30.63	1,127	+0.07(+0.22%)
Aug 09, 2023	30.56	30.56	30.56	30.56	4	+0.07(+0.23%)
Aug 08, 2023	30.18	30.49	30.18	30.49	1,314	+0.25(+0.82%)
Aug 07, 2023	30.24	30.24	30.24	30.24	31	-0.29(-0.96%)
Aug 04, 2023	30.53	30.53	30.53	30.53	100	-0.05(-0.15%)
Aug 03, 2023	30.53	30.64	30.53	30.58	284	-0.22(-0.70%)
Aug 02, 2023	30.72	30.80	30.72	30.80	184	-0.22(-0.72%)
Aug 01, 2023	31.01	31.02	30.94	31.02	1,226	-0.21(-0.69%)
Jul 31, 2023	31.29	31.29	31.24	31.24	530	-0.15(-0.47%)
Jul 28, 2023	31.31	31.39	31.31	31.38	414	+0.41(+1.33%)
Jul 27, 2023	30.97	30.97	30.97	30.97	239	-0.32(-1.02%)
Jul 26, 2023	31.29	31.29	31.29	31.29	123	+0.01(+0.04%)
Jul 25, 2023	31.28	31.28	31.28	31.28	65	+0.09(+0.30%)
Jul 24, 2023	31.16	31.18	31.16	31.18	973	-0.32(-1.01%)
Jul 21, 2023	31.23	31.50	31.23	31.50	945	+0.56(+1.81%)
Jul 20, 2023	31.00	31.00	30.94	30.94	894	-0.15(-0.48%)
Jul 19, 2023	30.70	31.26	30.70	31.09	1,649	+0.23(+0.75%)
Jul 18, 2023	30.85	30.86	30.77	30.86	1,297	+0.16(+0.53%)
Jul 17, 2023	30.30	30.73	30.30	30.70	725	+0.09(+0.30%)
Jul 14, 2023	30.64	30.64	30.59	30.61	835	-0.09(-0.30%)
Jul 13, 2023	30.64	30.70	30.63	30.70	597	+0.13(+0.42%)
Jul 12, 2023	30.30	30.64	30.30	30.57	937	+0.37(+1.24%)
Jul 11, 2023	30.10	30.19	30.10	30.19	211	+0.17(+0.58%)
Jul 10, 2023	30.02	30.02	30.01	30.02	1,272	+0.39(+1.31%)
Jul 07, 2023	29.63	29.63	29.63	29.63	136	-0.11(-0.38%)
Jul 06, 2023	29.76	29.80	29.70	29.75	1,019	-0.34(-1.14%)
Jul 05, 2023	30.08	30.12	30.08	30.09	316	+0.04(+0.15%)
Jul 03, 2023	30.03	30.05	29.97	30.05	2,295	-0.19(-0.62%)
Jun 30, 2023	30.16	30.25	30.16	30.23	1,187	+0.42(+1.42%)
Jun 29, 2023	29.94	29.94	29.77	29.81	1,004	+0.10(+0.34%)
Jun 28, 2023	29.57	29.72	29.57	29.71	3,473	+0.22(+0.75%)
Jun 27, 2023	29.60	29.60	29.45	29.49	3,712	-0.36(-1.21%)
Jun 26, 2023	29.92	29.97	29.85	29.85	3,884	-0.05(-0.17%)
Jun 23, 2023	29.88	29.97	29.88	29.90	3,566	-0.39(-1.28%)
Jun 22, 2023	30.19	30.40	30.19	30.29	22,045	-0.05(-0.15%)
Jun 21, 2023	30.33	30.33	30.33	30.33	1,429	-0.30(-0.97%)
Jun 20, 2023	30.57	30.63	30.46	30.63	12,133	-0.50(-1.60%)
Jun 16, 2023	31.11	31.13	31.10	31.13	274	-0.13(-0.40%)
Jun 15, 2023	30.79	31.25	30.79	31.25	514	+0.46(+1.50%)
Jun 14, 2023	31.09	31.09	30.76	30.79	1,081	-0.34(-1.09%)
Jun 13, 2023	30.97	31.19	30.97	31.13	40,261	+0.39(+1.28%)
Jun 12, 2023	30.64	30.74	30.64	30.74	622	+0.42(+1.39%)
Jun 09, 2023	30.31	30.31	30.31	30.31	100	-0.31(-1.00%)
Jun 08, 2023	30.61	30.62	30.61	30.62	353	-0.05(-0.16%)
Jun 07, 2023	30.68	30.73	30.67	30.67	1,137	-0.02(-0.07%)
Jun 06, 2023	30.62	30.73	30.62	30.69	940	+0.35(+1.15%)
Jun 05, 2023	30.34	30.34	30.34	30.34	308	+0.02(+0.05%)
Jun 02, 2023	29.92	30.32	29.92	30.32	389	+0.51(+1.72%)
Jun 01, 2023	29.52	29.81	29.52	29.81	1,356	+0.29(+0.99%)
May 31, 2023	29.52	29.52	29.52	29.52	114	-0.04(-0.13%)
May 30, 2023	29.59	29.78	29.56	29.56	14,564	-0.22(-0.73%)
May 26, 2023	29.78	29.78	29.78	29.78	367	+0.15(+0.52%)
May 25, 2023	29.75	29.75	29.62	29.62	302	-0.24(-0.80%)
May 24, 2023	29.68	29.86	29.68	29.86	208	-0.76(-2.50%)
May 23, 2023	30.63	30.63	30.63	30.63	217	-0.01(-0.02%)
May 22, 2023	30.55	30.63	30.41	30.63	779	+0.42(+1.41%)
May 19, 2023	30.16	30.21	30.16	30.21	766	+0.37(+1.23%)
May 18, 2023	29.77	29.84	29.64	29.84	590	+0.07(+0.22%)
May 17, 2023	29.77	29.77	29.77	29.77	51	+0.01(+0.03%)
May 16, 2023	29.72	29.76	29.72	29.76	441	-0.45(-1.48%)
May 15, 2023	29.76	30.21	29.76	30.21	568	+0.45(+1.51%)
May 12, 2023	29.71	29.76	29.71	29.76	2,205	-0.14(-0.48%)
May 11, 2023	29.83	29.90	29.83	29.90	572	-0.19(-0.65%)
May 10, 2023	30.15	30.18	30.04	30.10	1,129	+0.15(+0.50%)
May 09, 2023	29.84	29.95	29.83	29.95	8,066	-0.17(-0.58%)
May 08, 2023	30.12	30.12	30.12	30.12	476	-0.26(-0.86%)
May 05, 2023	30.48	30.48	30.38	30.38	646	+0.13(+0.43%)
May 04, 2023	30.25	30.25	30.25	30.25	48	+0.04(+0.15%)
May 03, 2023	30.61	30.61	30.21	30.21	363	+0.42(+1.40%)
May 02, 2023	29.79	29.79	29.79	29.79	4	-0.28(-0.94%)
May 01, 2023	29.98	30.07	29.98	30.07	726	+0.23(+0.76%)
Apr 28, 2023	29.55	29.99	29.55	29.85	910	+0.43(+1.45%)
Apr 27, 2023	29.28	29.42	29.28	29.42	694	+0.06(+0.21%)
Apr 26, 2023	29.36	29.36	29.36	29.36	76	-0.30(-1.01%)
Apr 25, 2023	29.66	29.66	29.66	29.66	269	-0.93(-3.04%)
Apr 24, 2023	30.59	30.59	30.59	30.59	192	-0.03(-0.09%)
Apr 21, 2023	30.57	30.62	30.57	30.62	258	+0.30(+0.98%)
Apr 20, 2023	30.50	30.50	30.32	30.32	845	-0.60(-1.94%)
Apr 19, 2023	30.94	30.96	30.92	30.92	313	-0.02(-0.05%)
Apr 18, 2023	30.83	30.94	30.83	30.94	430	-0.25(-0.80%)
Apr 17, 2023	31.05	31.19	31.05	31.19	419	-0.00(-0.00%)
Apr 14, 2023	31.12	31.19	31.12	31.19	198	-0.36(-1.14%)
Apr 13, 2023	31.50	31.59	31.50	31.55	882	+0.69(+2.24%)
Apr 12, 2023	30.96	31.01	30.86	30.86	1,239	+0.04(+0.13%)
Apr 11, 2023	30.89	30.89	30.82	30.82	701	+0.13(+0.43%)
Apr 10, 2023	30.92	30.92	30.68	30.68	171	+0.01(+0.03%)
Apr 06, 2023	30.52	30.67	30.52	30.67	272	+0.31(+1.02%)
Apr 05, 2023	30.25	30.36	30.25	30.36	641	+0.10(+0.33%)
Apr 04, 2023	30.32	30.32	30.23	30.27	204	-0.07(-0.24%)
Apr 03, 2023	30.11	30.34	30.11	30.34	559	-0.04(-0.14%)
Mar 31, 2023	29.86	30.38	29.86	30.38	1,399	+0.34(+1.12%)
Mar 30, 2023	30.06	30.06	30.01	30.05	510	+0.05(+0.17%)
Mar 29, 2023	29.90	30.01	29.90	29.99	735	+0.32(+1.09%)
Mar 28, 2023	30.08	30.08	29.67	29.67	238	-0.14(-0.46%)
Mar 27, 2023	29.84	29.84	29.81	29.81	153	+0.27(+0.92%)
Mar 24, 2023	29.32	29.53	29.32	29.53	2,701	+0.11(+0.36%)
Mar 23, 2023	29.43	29.43	29.43	29.43	30	-0.02(-0.07%)
Mar 22, 2023	29.91	29.91	29.45	29.45	259	-0.46(-1.54%)
Mar 21, 2023	29.87	29.91	29.87	29.91	258	+0.35(+1.19%)
Mar 20, 2023	29.37	29.56	29.37	29.56	143	+0.28(+0.96%)
Mar 17, 2023	29.28	29.28	29.28	29.28	100	-0.70(-2.35%)
Mar 16, 2023	29.44	29.98	29.44	29.98	424	+0.62(+2.09%)
Mar 15, 2023	29.30	29.37	29.30	29.37	196	-0.46(-1.55%)
Mar 14, 2023	29.79	30.00	29.79	29.83	32,601	+0.67(+2.30%)
Mar 13, 2023	29.20	29.20	29.16	29.16	239	+0.37(+1.29%)
Mar 10, 2023	28.79	28.79	28.79	28.79	100	-0.70(-2.37%)
Mar 09, 2023	30.05	30.05	29.42	29.48	625	-0.50(-1.68%)
Mar 08, 2023	30.08	30.08	29.87	29.99	655	-0.25(-0.84%)
Mar 07, 2023	30.41	30.41	30.24	30.24	636	-0.41(-1.34%)
Mar 06, 2023	30.87	30.90	30.61	30.65	1,134	-0.26(-0.84%)
Mar 03, 2023	30.60	30.91	30.60	30.91	302	+0.56(+1.84%)
Mar 02, 2023	30.08	30.35	30.08	30.35	178	+0.43(+1.45%)