Registration Strip Icon for alerts Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.

Franklin Genomic Advancements ETF

HELX
31,6781
-0,3148 (-0,98%)
14 Giu 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: AMEX
Tipo: Exchange Traded Fund (ETF)
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
15 Giu 2024 31,6781 -0,31 -0,98% 31,65 31,6781 31,65 65
14 Giu 2024 31,9929 -0,27 -0,83% 32,2612 32,2612 31,84 1.204
13 Giu 2024 32,2612 0,39 1,22% 31,74 32,3532 31,74 1.271
12 Giu 2024 31,8731 -0,04 -0,14% 31,917 31,92 31,845 6.321
11 Giu 2024 31,917 0,17 0,53% 31,745 31,917 31,66 319
08 Giu 2024 31,7475 -0,23 -0,73% 31,47 31,77 31,47 366
07 Giu 2024 31,9802 -0,07 -0,22% 31,78 31,9802 31,78 13
06 Giu 2024 32,05 0,68 2,15% 31,3749 32,05 31,3749 817
05 Giu 2024 31,3749 -0,06 -0,18% 31,15 31,3749 31,15 396
04 Giu 2024 31,4321 0,40 1,27% 31,0371 31,4321 31,0371 6
01 Giu 2024 31,0371 0,08 0,25% 30,9584 31,0371 30,9584 260
31 Mag 2024 30,9584 0,09 0,28% 30,50 30,99 30,50 2.159
30 Mag 2024 30,8723 -0,43 -1,36% 31,185 31,185 30,66 4.550
29 Mag 2024 31,298 -0,25 -0,79% 31,46 31,46 31,19 138
25 Mag 2024 31,5472 0,00 0,00% 31,36 31,64 31,36 174
24 Mag 2024 31,5478 -0,37 -1,15% 32,33 32,33 31,495 1.233
23 Mag 2024 31,915 0,13 0,40% 31,7864 32,035 31,7864 174
22 Mag 2024 31,7864 -0,07 -0,21% 31,852 31,852 31,67 2.083
21 Mag 2024 31,852 0,19 0,60% 31,6614 31,852 31,6614 358
18 Mag 2024 31,6614 -0,12 -0,39% 31,47 31,6614 31,47 67
17 Mag 2024 31,7855 -0,24 -0,76% 31,81 31,81 31,7855 324
16 Mag 2024 32,0288 0,38 1,20% 31,6486 32,05 31,6486 1.655
15 Mag 2024 31,6486 0,40 1,28% 31,2481 31,6486 31,2481 4.346
14 Mag 2024 31,2481 0,10 0,31% 31,47 31,47 31,2481 164
11 Mag 2024 31,1518 -0,01 -0,04% 30,95 31,1518 30,95 104
10 Mag 2024 31,1633 0,21 0,67% 30,9547 31,1633 30,9547 105
09 Mag 2024 30,9547 -0,29 -0,93% 31,2449 31,2449 30,9547 50
08 Mag 2024 31,2449 0,12 0,37% 31,41 31,41 31,23 1.629
07 Mag 2024 31,1293 0,18 0,60% 31,09 31,1599 30,96 2.623
04 Mag 2024 30,9451 0,31 1,01% 30,6351 30,9601 30,6351 896
03 Mag 2024 30,6351 0,06 0,19% 30,51 30,75 30,51 250
02 Mag 2024 30,5776 0,51 1,71% 30,15 30,5776 30,15 297
01 Mag 2024 30,0638 -0,33 -1,08% 30,3928 30,3928 30,0638 3.416
30 Apr 2024 30,3928 0,26 0,87% 29,85 30,545 29,85 989
27 Apr 2024 30,132 0,18 0,60% 29,9515 30,132 29,9515 258
26 Apr 2024 29,9515 -0,51 -1,67% 30,4609 30,4609 29,9515 163
25 Apr 2024 30,4609 -0,19 -0,62% 30,6511 30,6511 30,4609 527
24 Apr 2024 30,6511 0,81 2,73% 29,79 30,74 29,79 422
23 Apr 2024 29,8375 0,37 1,27% 29,51 29,8375 29,45 766
20 Apr 2024 29,4644 -0,19 -0,64% 29,39 29,4644 29,3241 782
19 Apr 2024 29,6535 -0,52 -1,73% 30,17 30,17 29,6535 719
18 Apr 2024 30,1751 -0,23 -0,77% 30,28 30,37 30,1751 731
17 Apr 2024 30,4098 -0,26 -0,84% 30,6664 30,6664 30,4098 220
16 Apr 2024 30,6664 -0,44 -1,42% 31,68 31,68 30,6664 107
13 Apr 2024 31,1093 -0,77 -2,41% 31,38 31,502 31,1093 762
12 Apr 2024 31,8763 0,09 0,28% 31,7874 31,8763 31,7874 83
11 Apr 2024 31,7874 -0,60 -1,85% 32,19 32,19 31,66 946
10 Apr 2024 32,388 0,25 0,77% 32,15 32,388 32,15 560
09 Apr 2024 32,1398 0,11 0,34% 31,71 32,1398 31,71 1.562
06 Apr 2024 32,0316 0,31 0,98% 31,82 32,0316 31,82 163
05 Apr 2024 31,7202 -0,33 -1,02% 32,0487 32,3227 31,7202 864
04 Apr 2024 32,0487 0,01 0,02% 32,09 32,12 32,045 352
03 Apr 2024 32,0425 -0,53 -1,63% 32,5729 32,5729 32,02 1.694
02 Apr 2024 32,5729 -0,18 -0,56% 32,7575 32,7575 32,3401 1.170
28 Mar 2024 32,7575 -0,04 -0,13% 32,8007 32,8007 32,69 778
27 Mar 2024 32,8007 0,29 0,88% 32,56 32,8007 32,53 964
26 Mar 2024 32,515 0,03 0,09% 32,18 32,57 32,18 2.225
25 Mar 2024 32,4852 -0,23 -0,71% 32,88 32,88 32,4852 20
22 Mar 2024 32,717 -0,14 -0,44% 33,15 33,15 32,717 31
21 Mar 2024 32,8609 0,20 0,61% 32,6628 32,921 32,66 388
20 Mar 2024 32,6628 0,23 0,70% 32,4362 32,6628 32,4362 619
19 Mar 2024 32,4362 0,28 0,86% 31,86 32,4362 31,86 889
18 Mar 2024 32,1589 -0,06 -0,19% 32,2209 32,2209 32,1589 75

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network