Global X Funds Global X Telemedicine & Digital Health ETF (HEAL)
NASDAQ: HEAL · Real-Time Price · USD
9.49
+0.11 (1.17%)
Apr 25, 2025, 4:00 PM EDT - Market closed

HEAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20259.379.499.379.499.491.18%717
Apr 24, 20259.359.389.359.389.382.76%1,430
Apr 23, 20259.299.439.119.139.132.44%4,078
Apr 22, 20258.848.928.848.918.910.56%908
Apr 21, 20258.878.898.648.868.86-1.45%6,599
Apr 17, 20258.978.998.928.998.99-0.55%4,563
Apr 16, 20259.219.219.049.049.04-1.53%691
Apr 15, 20259.219.249.169.189.18-0.33%2,901
Apr 14, 20259.309.349.149.219.210.77%28,628
Apr 11, 20258.929.158.869.149.141.67%4,681
Apr 10, 20259.169.168.828.998.99-2.44%10,830
Apr 9, 20258.339.228.339.229.228.03%4,871
Apr 8, 20258.909.038.418.538.53-1.44%15,534
Apr 7, 20258.168.778.168.668.661.35%7,211
Apr 4, 20258.588.708.408.548.54-5.73%44,911
Apr 3, 20259.159.179.009.069.06-4.24%3,662
Apr 2, 20259.169.469.159.469.461.47%36,214
Apr 1, 20259.349.419.259.329.32-1.34%10,611
Mar 31, 20259.339.459.229.459.450.75%9,067
Mar 28, 20259.579.579.359.389.38-2.49%3,604
Mar 27, 20259.699.699.629.629.62-0.72%3,204
Mar 26, 202510.0410.049.699.699.69-2.71%2,840
Mar 25, 202510.0410.049.919.969.96-1.19%8,091
Mar 24, 20259.9310.089.9310.0810.082.96%5,700
Mar 21, 20259.689.819.679.799.79-0.10%17,625
Mar 20, 20259.809.939.809.809.80-1.51%2,720
Mar 19, 20259.879.989.869.959.951.84%17,745
Mar 18, 20259.889.889.759.779.77-2.30%4,190
Mar 17, 20259.7910.009.7910.0010.002.15%5,673
Mar 14, 20259.739.829.709.799.791.87%4,012
Mar 13, 20259.749.749.539.619.61-1.74%409,328
Mar 12, 20259.939.939.749.789.78-1.51%12,085
Mar 11, 20259.869.939.829.939.931.02%5,606
Mar 10, 202510.0210.109.749.839.83-3.44%10,027
Mar 7, 202510.1310.269.9610.1810.18-0.59%401,363
Mar 6, 202510.4310.4910.2410.2410.24-3.67%8,445
Mar 5, 202510.3810.6310.3810.6310.632.61%3,781
Mar 4, 202510.2910.4510.1210.3610.36-0.67%11,944
Mar 3, 202510.6210.6210.3210.4310.43-0.57%10,488
Feb 28, 202510.3610.5110.3010.4910.490.10%15,844
Feb 27, 202510.8310.8310.4810.4810.48-4.20%14,971
Feb 26, 202510.8710.9910.8210.9410.941.30%4,331
Feb 25, 202510.9611.0210.6610.8010.80-3.31%17,158
Feb 24, 202511.1411.3311.0111.1711.17-15,165
Feb 21, 202511.5611.5611.1711.1711.17-4.37%19,187
Feb 20, 202511.7711.7711.6211.6811.68-1.35%26,158
Feb 19, 202511.5811.9111.5811.8411.842.33%35,506
Feb 18, 202511.6311.7211.5411.5711.57-37,190
Feb 14, 202511.5811.6911.5511.5711.572.39%27,071
Feb 13, 202511.0411.3311.0111.3011.302.36%34,741