Global X Funds Global X Telemedicine & Digital Health ETF (HEAL)
NASDAQ: HEAL · Real-Time Price · USD
9.46
+0.14 (1.47%)
At close: Apr 2, 2025, 4:00 PM
9.17
-0.29 (-3.07%)
After-hours: Apr 2, 2025, 5:05 PM EDT
HEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 9.16 | 9.46 | 9.15 | 9.46 | 9.46 | 1.47% | 36,213 |
| Apr 1, 2025 | 9.34 | 9.41 | 9.25 | 9.32 | 9.32 | -1.34% | 10,611 |
| Mar 31, 2025 | 9.33 | 9.45 | 9.22 | 9.45 | 9.45 | 0.75% | 9,067 |
| Mar 28, 2025 | 9.57 | 9.57 | 9.35 | 9.38 | 9.38 | -2.49% | 3,604 |
| Mar 27, 2025 | 9.69 | 9.69 | 9.62 | 9.62 | 9.62 | -0.72% | 3,204 |
| Mar 26, 2025 | 10.04 | 10.04 | 9.69 | 9.69 | 9.69 | -2.71% | 2,840 |
| Mar 25, 2025 | 10.04 | 10.04 | 9.91 | 9.96 | 9.96 | -1.19% | 8,091 |
| Mar 24, 2025 | 9.93 | 10.08 | 9.93 | 10.08 | 10.08 | 2.96% | 5,700 |
| Mar 21, 2025 | 9.68 | 9.81 | 9.67 | 9.79 | 9.79 | -0.10% | 17,625 |
| Mar 20, 2025 | 9.80 | 9.93 | 9.80 | 9.80 | 9.80 | -1.51% | 2,720 |
| Mar 19, 2025 | 9.87 | 9.98 | 9.86 | 9.95 | 9.95 | 1.84% | 17,745 |
| Mar 18, 2025 | 9.88 | 9.88 | 9.75 | 9.77 | 9.77 | -2.30% | 4,190 |
| Mar 17, 2025 | 9.79 | 10.00 | 9.79 | 10.00 | 10.00 | 2.15% | 5,673 |
| Mar 14, 2025 | 9.73 | 9.82 | 9.70 | 9.79 | 9.79 | 1.87% | 4,012 |
| Mar 13, 2025 | 9.74 | 9.74 | 9.53 | 9.61 | 9.61 | -1.74% | 409,328 |
| Mar 12, 2025 | 9.93 | 9.93 | 9.74 | 9.78 | 9.78 | -1.51% | 12,085 |
| Mar 11, 2025 | 9.86 | 9.93 | 9.82 | 9.93 | 9.93 | 1.02% | 5,606 |
| Mar 10, 2025 | 10.02 | 10.10 | 9.74 | 9.83 | 9.83 | -3.44% | 10,027 |
| Mar 7, 2025 | 10.13 | 10.26 | 9.96 | 10.18 | 10.18 | -0.59% | 401,363 |
| Mar 6, 2025 | 10.43 | 10.49 | 10.24 | 10.24 | 10.24 | -3.67% | 8,445 |
| Mar 5, 2025 | 10.38 | 10.63 | 10.38 | 10.63 | 10.63 | 2.61% | 3,781 |
| Mar 4, 2025 | 10.29 | 10.45 | 10.12 | 10.36 | 10.36 | -0.67% | 11,944 |
| Mar 3, 2025 | 10.62 | 10.62 | 10.32 | 10.43 | 10.43 | -0.57% | 10,488 |
| Feb 28, 2025 | 10.36 | 10.51 | 10.30 | 10.49 | 10.49 | 0.10% | 15,844 |
| Feb 27, 2025 | 10.83 | 10.83 | 10.48 | 10.48 | 10.48 | -4.20% | 14,971 |
| Feb 26, 2025 | 10.87 | 10.99 | 10.82 | 10.94 | 10.94 | 1.30% | 4,331 |
| Feb 25, 2025 | 10.96 | 11.02 | 10.66 | 10.80 | 10.80 | -3.31% | 17,158 |
| Feb 24, 2025 | 11.14 | 11.33 | 11.01 | 11.17 | 11.17 | - | 15,165 |
| Feb 21, 2025 | 11.56 | 11.56 | 11.17 | 11.17 | 11.17 | -4.37% | 19,187 |
| Feb 20, 2025 | 11.77 | 11.77 | 11.62 | 11.68 | 11.68 | -1.35% | 26,158 |
| Feb 19, 2025 | 11.58 | 11.91 | 11.58 | 11.84 | 11.84 | 2.33% | 35,506 |
| Feb 18, 2025 | 11.63 | 11.72 | 11.54 | 11.57 | 11.57 | - | 37,190 |
| Feb 14, 2025 | 11.58 | 11.69 | 11.55 | 11.57 | 11.57 | 2.39% | 27,071 |
| Feb 13, 2025 | 11.04 | 11.33 | 11.01 | 11.30 | 11.30 | 2.36% | 34,741 |
| Feb 12, 2025 | 10.85 | 11.04 | 10.85 | 11.04 | 11.04 | 0.73% | 5,445 |
| Feb 11, 2025 | 11.11 | 11.11 | 10.96 | 10.96 | 10.96 | -2.92% | 7,448 |
| Feb 10, 2025 | 11.19 | 11.29 | 11.15 | 11.29 | 11.29 | 1.44% | 15,108 |
| Feb 7, 2025 | 11.03 | 11.26 | 11.03 | 11.13 | 11.13 | 2.39% | 13,466 |
| Feb 6, 2025 | 11.07 | 11.09 | 10.87 | 10.87 | 10.87 | -1.54% | 6,218 |
| Feb 5, 2025 | 10.90 | 11.07 | 10.90 | 11.04 | 11.04 | 0.45% | 18,933 |
| Feb 4, 2025 | 10.80 | 10.99 | 10.80 | 10.99 | 10.99 | 1.01% | 18,902 |
| Feb 3, 2025 | 10.50 | 10.89 | 10.47 | 10.88 | 10.88 | -0.55% | 13,612 |
| Jan 31, 2025 | 10.95 | 11.07 | 10.88 | 10.94 | 10.94 | 0.09% | 6,193 |
| Jan 30, 2025 | 10.99 | 11.04 | 10.93 | 10.93 | 10.93 | 1.86% | 8,488 |
| Jan 29, 2025 | 10.78 | 10.80 | 10.73 | 10.73 | 10.73 | -0.65% | 3,968 |
| Jan 28, 2025 | 10.74 | 10.86 | 10.74 | 10.80 | 10.80 | 0.75% | 4,461 |
| Jan 27, 2025 | 10.62 | 10.82 | 10.62 | 10.72 | 10.72 | -0.92% | 11,207 |
| Jan 24, 2025 | 10.64 | 10.82 | 10.64 | 10.82 | 10.82 | 1.31% | 17,387 |
| Jan 23, 2025 | 10.57 | 10.68 | 10.46 | 10.68 | 10.68 | 0.56% | 5,093 |
| Jan 22, 2025 | 10.54 | 10.66 | 10.54 | 10.62 | 10.62 | 0.28% | 15,045 |