Global X HealthTech ETF (HEAL)
NASDAQ: HEAL · Real-Time Price · USD
31.71
+0.27 (0.86%)
Sep 26, 2025, 4:00 PM EDT - Market closed
HEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.45 | 31.82 | 31.45 | 31.71 | 31.71 | 0.86% | 1,921 |
| Sep 25, 2025 | 31.43 | 31.44 | 31.02 | 31.44 | 31.44 | -1.50% | 2,535 |
| Sep 24, 2025 | 32.22 | 32.25 | 31.80 | 31.92 | 31.92 | -1.19% | 3,049 |
| Sep 23, 2025 | 32.36 | 32.82 | 32.30 | 32.30 | 32.30 | -0.68% | 13,427 |
| Sep 22, 2025 | 32.35 | 32.53 | 32.26 | 32.53 | 32.53 | 0.59% | 2,826 |
| Sep 19, 2025 | 32.62 | 32.62 | 32.34 | 32.34 | 32.34 | -0.38% | 3,738 |
| Sep 18, 2025 | 32.19 | 32.46 | 32.19 | 32.46 | 32.46 | 1.66% | 1,883 |
| Sep 17, 2025 | 32.11 | 32.30 | 31.77 | 31.93 | 31.93 | -0.55% | 5,182 |
| Sep 16, 2025 | 32.18 | 32.18 | 31.96 | 32.11 | 32.11 | -0.68% | 2,944 |
| Sep 15, 2025 | 32.42 | 32.50 | 32.29 | 32.33 | 32.33 | -0.05% | 3,158 |
| Sep 12, 2025 | 32.27 | 32.37 | 32.24 | 32.34 | 32.34 | -0.95% | 1,797 |
| Sep 11, 2025 | 31.88 | 32.78 | 31.39 | 32.65 | 32.65 | 2.50% | 5,887 |
| Sep 10, 2025 | 32.70 | 32.70 | 31.86 | 31.86 | 31.86 | -2.21% | 3,839 |
| Sep 9, 2025 | 32.55 | 32.60 | 32.33 | 32.58 | 32.58 | 0.70% | 1,907 |
| Sep 8, 2025 | 32.27 | 32.57 | 32.27 | 32.35 | 32.35 | 1.09% | 4,864 |
| Sep 5, 2025 | 31.92 | 32.14 | 31.74 | 32.00 | 32.00 | 0.84% | 4,443 |
| Sep 4, 2025 | 31.41 | 31.73 | 31.23 | 31.73 | 31.73 | 1.31% | 5,707 |
| Sep 3, 2025 | 31.00 | 31.39 | 30.87 | 31.33 | 31.33 | 0.14% | 12,426 |
| Sep 2, 2025 | 31.34 | 31.50 | 30.69 | 31.28 | 31.28 | -0.79% | 27,990 |
| Aug 29, 2025 | 31.59 | 31.65 | 31.35 | 31.53 | 31.53 | -0.24% | 2,470 |
| Aug 28, 2025 | 31.59 | 31.77 | 31.50 | 31.61 | 31.61 | -0.38% | 2,717 |
| Aug 27, 2025 | 31.41 | 31.89 | 31.41 | 31.73 | 31.73 | 0.57% | 4,710 |
| Aug 26, 2025 | 31.47 | 31.65 | 31.38 | 31.55 | 31.55 | - | 2,555 |
| Aug 25, 2025 | 32.04 | 32.04 | 31.50 | 31.55 | 31.55 | -1.45% | 7,342 |
| Aug 22, 2025 | 31.62 | 32.07 | 31.62 | 32.01 | 32.01 | 2.25% | 2,515 |
| Aug 21, 2025 | 31.08 | 31.44 | 31.08 | 31.31 | 31.31 | 0.10% | 1,137 |
| Aug 20, 2025 | 31.08 | 31.29 | 30.81 | 31.28 | 31.28 | -0.10% | 1,027 |
| Aug 19, 2025 | 31.68 | 31.77 | 31.17 | 31.31 | 31.31 | -1.32% | 6,307 |
| Aug 18, 2025 | 31.29 | 31.86 | 31.29 | 31.72 | 31.72 | 1.00% | 1,108 |
| Aug 15, 2025 | 31.05 | 31.59 | 31.05 | 31.41 | 31.41 | 1.21% | 2,602 |
| Aug 14, 2025 | 30.90 | 31.17 | 30.78 | 31.04 | 31.04 | -0.96% | 1,938 |
| Aug 13, 2025 | 30.72 | 31.38 | 30.72 | 31.34 | 31.34 | 2.08% | 4,166 |
| Aug 12, 2025 | 30.39 | 30.81 | 30.33 | 30.70 | 30.70 | 0.96% | 3,224 |
| Aug 11, 2025 | 30.36 | 30.60 | 30.30 | 30.41 | 30.41 | -0.10% | 6,973 |
| Aug 8, 2025 | 30.27 | 30.54 | 30.21 | 30.44 | 30.44 | 1.50% | 2,964 |
| Aug 7, 2025 | 30.15 | 30.15 | 29.76 | 29.99 | 29.99 | 0.15% | 2,163 |
| Aug 6, 2025 | 30.36 | 30.36 | 29.76 | 29.94 | 29.94 | -2.06% | 4,217 |
| Aug 5, 2025 | 30.60 | 30.96 | 30.51 | 30.57 | 30.57 | -2.85% | 4,225 |
| Aug 4, 2025 | 31.08 | 31.92 | 31.08 | 31.47 | 31.47 | 1.63% | 21,924 |
| Aug 1, 2025 | 31.20 | 31.20 | 30.60 | 30.96 | 30.96 | -0.99% | 9,288 |
| Jul 31, 2025 | 31.59 | 31.95 | 31.20 | 31.27 | 31.27 | -0.83% | 6,099 |
| Jul 30, 2025 | 31.56 | 31.92 | 31.50 | 31.53 | 31.53 | -0.51% | 3,033 |
| Jul 29, 2025 | 31.91 | 31.91 | 31.66 | 31.69 | 31.69 | -0.53% | 3,595 |
| Jul 28, 2025 | 31.95 | 31.98 | 31.82 | 31.86 | 31.86 | -0.04% | 3,456 |
| Jul 25, 2025 | 31.95 | 31.95 | 31.56 | 31.87 | 31.87 | 0.13% | 934 |
| Jul 24, 2025 | 32.34 | 32.34 | 31.70 | 31.83 | 31.83 | -1.55% | 4,010 |
| Jul 23, 2025 | 31.80 | 32.33 | 31.76 | 32.33 | 32.33 | 2.59% | 11,205 |
| Jul 22, 2025 | 30.99 | 31.59 | 30.99 | 31.52 | 31.52 | 2.14% | 2,696 |
| Jul 21, 2025 | 30.93 | 31.14 | 30.81 | 30.86 | 30.86 | -0.22% | 6,981 |
| Jul 18, 2025 | 31.47 | 31.47 | 30.91 | 30.92 | 30.92 | -1.27% | 5,128 |