Franklin Genomic Advancements ETF (NY: HELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	32.03	32.03	31.91	31.91	174	+0.13(+0.40%)
May 21, 2024	31.67	31.79	31.67	31.79	2,083	-0.07(-0.21%)
May 20, 2024	31.82	31.85	31.77	31.85	358	+0.19(+0.60%)
May 17, 2024	31.66	31.66	31.66	31.66	100	-0.12(-0.39%)
May 16, 2024	31.79	31.79	31.79	31.79	324	-0.24(-0.76%)
May 15, 2024	31.91	32.05	31.91	32.03	1,655	+0.38(+1.20%)
May 14, 2024	31.60	31.65	31.54	31.65	4,346	+0.40(+1.28%)
May 13, 2024	31.33	31.33	31.25	31.25	164	+0.10(+0.31%)
May 10, 2024	31.15	31.15	31.15	31.15	104	-0.01(-0.04%)
May 09, 2024	31.16	31.16	31.16	31.16	105	+0.21(+0.67%)
May 08, 2024	30.95	30.95	30.95	30.95	50	-0.29(-0.93%)
May 07, 2024	31.31	31.31	31.24	31.24	1,629	+0.12(+0.37%)
May 06, 2024	30.98	31.16	30.98	31.13	2,623	+0.18(+0.60%)
May 03, 2024	30.91	30.96	30.91	30.95	896	+0.31(+1.01%)
May 02, 2024	30.51	30.64	30.51	30.64	250	+0.06(+0.19%)
May 01, 2024	30.21	30.58	30.21	30.58	297	+0.51(+1.71%)
Apr 30, 2024	30.28	30.29	30.06	30.06	3,416	-0.33(-1.08%)
Apr 29, 2024	30.47	30.55	30.39	30.39	989	+0.26(+0.87%)
Apr 26, 2024	30.13	30.13	30.13	30.13	258	+0.18(+0.60%)
Apr 25, 2024	29.95	29.95	29.95	29.95	163	-0.51(-1.67%)
Apr 24, 2024	30.49	30.49	30.46	30.46	527	-0.19(-0.62%)
Apr 23, 2024	30.74	30.74	30.65	30.65	422	+0.81(+2.73%)
Apr 22, 2024	29.64	29.84	29.64	29.84	766	+0.37(+1.27%)
Apr 19, 2024	29.36	29.46	29.32	29.46	782	-0.19(-0.64%)
Apr 18, 2024	29.84	29.90	29.65	29.65	719	-0.52(-1.73%)
Apr 17, 2024	30.29	30.30	30.18	30.18	731	-0.23(-0.77%)
Apr 16, 2024	30.41	30.41	30.41	30.41	220	-0.26(-0.84%)
Apr 15, 2024	30.67	30.67	30.67	30.67	107	-0.44(-1.42%)
Apr 12, 2024	31.38	31.50	31.11	31.11	762	-0.77(-2.41%)
Apr 11, 2024	31.88	31.88	31.88	31.88	83	+0.09(+0.28%)
Apr 10, 2024	31.66	31.79	31.66	31.79	946	-0.60(-1.85%)
Apr 09, 2024	32.37	32.39	32.25	32.39	560	+0.25(+0.77%)
Apr 08, 2024	32.03	32.14	32.02	32.14	1,562	+0.11(+0.34%)
Apr 05, 2024	31.96	32.03	31.96	32.03	163	+0.31(+0.98%)
Apr 04, 2024	32.28	32.32	31.72	31.72	864	-0.33(-1.03%)
Apr 03, 2024	32.12	32.12	32.05	32.05	352	+0.01(+0.02%)
Apr 02, 2024	32.08	32.08	32.02	32.04	1,694	-0.53(-1.63%)
Apr 01, 2024	32.34	32.57	32.34	32.57	1,170	-0.18(-0.56%)
Mar 28, 2024	32.71	32.76	32.69	32.76	778	-0.04(-0.13%)
Mar 27, 2024	32.56	32.80	32.56	32.80	964	+0.29(+0.88%)
Mar 26, 2024	32.55	32.57	32.52	32.52	2,225	+0.03(+0.09%)
Mar 25, 2024	32.49	32.49	32.49	32.49	20	-0.23(-0.71%)
Mar 22, 2024	32.72	32.72	32.72	32.72	100	-0.14(-0.44%)
Mar 21, 2024	32.92	32.92	32.86	32.86	388	+0.20(+0.61%)
Mar 20, 2024	32.57	32.66	32.57	32.66	619	+0.23(+0.70%)
Mar 19, 2024	31.86	32.44	31.86	32.44	889	+0.28(+0.86%)
Mar 18, 2024	32.16	32.16	32.16	32.16	75	-0.06(-0.19%)
Mar 15, 2024	32.35	32.35	32.16	32.22	538	-0.06(-0.19%)
Mar 14, 2024	32.27	32.35	32.09	32.28	728	-0.41(-1.25%)
Mar 13, 2024	32.76	32.81	32.69	32.69	699	-0.05(-0.17%)
Mar 12, 2024	32.68	32.77	32.68	32.74	1,808	+0.08(+0.24%)
Mar 11, 2024	32.66	32.66	32.66	32.66	137	-0.13(-0.40%)
Mar 08, 2024	32.80	32.80	32.80	32.80	100	-0.03(-0.10%)
Mar 07, 2024	32.77	32.83	32.77	32.83	607	+0.27(+0.81%)
Mar 06, 2024	32.82	32.82	32.56	32.56	243	+0.23(+0.72%)
Mar 05, 2024	32.47	32.47	32.33	32.33	389	-0.14(-0.44%)
Mar 04, 2024	32.65	32.65	32.48	32.48	651	-0.22(-0.67%)
Mar 01, 2024	32.29	32.76	32.29	32.70	419	+0.54(+1.67%)
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%)