Global X HealthTech ETF (HEAL)
NASDAQ: HEAL · Real-Time Price · USD
10.75
+0.03 (0.28%)
May 19, 2025, 4:00 PM - Market closed
HEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 10.71 | 10.75 | 10.66 | 10.75 | 10.75 | 0.28% | 7,476 |
| May 16, 2025 | 10.61 | 10.74 | 10.56 | 10.72 | 10.72 | 0.75% | 8,074 |
| May 15, 2025 | 10.62 | 10.66 | 10.52 | 10.64 | 10.64 | -0.56% | 4,355 |
| May 14, 2025 | 10.78 | 10.78 | 10.68 | 10.70 | 10.70 | -0.74% | 6,438 |
| May 13, 2025 | 10.66 | 10.80 | 10.66 | 10.78 | 10.78 | 1.13% | 32,789 |
| May 12, 2025 | 10.77 | 10.77 | 10.62 | 10.66 | 10.66 | 1.23% | 4,509 |
| May 9, 2025 | 10.45 | 10.58 | 10.45 | 10.53 | 10.53 | 1.74% | 12,301 |
| May 8, 2025 | 10.30 | 10.44 | 10.29 | 10.35 | 10.35 | 1.07% | 7,239 |
| May 7, 2025 | 9.85 | 10.24 | 9.85 | 10.24 | 10.24 | 0.59% | 5,034 |
| May 6, 2025 | 9.90 | 10.18 | 9.90 | 10.18 | 10.18 | 0.59% | 4,328 |
| May 5, 2025 | 10.06 | 10.13 | 10.00 | 10.12 | 10.12 | 0.30% | 2,857 |
| May 2, 2025 | 9.83 | 10.09 | 9.83 | 10.09 | 10.09 | 4.34% | 9,712 |
| May 1, 2025 | 9.21 | 9.67 | 9.21 | 9.67 | 9.67 | 0.21% | 10,720 |
| Apr 30, 2025 | 9.18 | 9.65 | 9.18 | 9.65 | 9.65 | -0.21% | 17,034 |
| Apr 29, 2025 | 9.30 | 9.69 | 9.30 | 9.67 | 9.67 | 2.11% | 7,318 |
| Apr 28, 2025 | 9.41 | 9.49 | 9.31 | 9.47 | 9.47 | -0.21% | 4,603 |
| Apr 25, 2025 | 9.37 | 9.49 | 9.37 | 9.49 | 9.49 | 1.18% | 717 |
| Apr 24, 2025 | 9.35 | 9.38 | 9.35 | 9.38 | 9.38 | 2.76% | 1,430 |
| Apr 23, 2025 | 9.29 | 9.43 | 9.11 | 9.13 | 9.13 | 2.44% | 4,078 |
| Apr 22, 2025 | 8.84 | 8.92 | 8.84 | 8.91 | 8.91 | 0.56% | 908 |
| Apr 21, 2025 | 8.87 | 8.89 | 8.64 | 8.86 | 8.86 | -1.45% | 6,599 |
| Apr 17, 2025 | 8.97 | 8.99 | 8.92 | 8.99 | 8.99 | -0.55% | 4,563 |
| Apr 16, 2025 | 9.21 | 9.21 | 9.04 | 9.04 | 9.04 | -1.53% | 691 |
| Apr 15, 2025 | 9.21 | 9.24 | 9.16 | 9.18 | 9.18 | -0.33% | 2,901 |
| Apr 14, 2025 | 9.30 | 9.34 | 9.14 | 9.21 | 9.21 | 0.77% | 28,628 |
| Apr 11, 2025 | 8.92 | 9.15 | 8.86 | 9.14 | 9.14 | 1.67% | 4,681 |
| Apr 10, 2025 | 9.16 | 9.16 | 8.82 | 8.99 | 8.99 | -2.44% | 10,830 |
| Apr 9, 2025 | 8.33 | 9.22 | 8.33 | 9.22 | 9.22 | 8.03% | 4,871 |
| Apr 8, 2025 | 8.90 | 9.03 | 8.41 | 8.53 | 8.53 | -1.44% | 15,534 |
| Apr 7, 2025 | 8.16 | 8.77 | 8.16 | 8.66 | 8.66 | 1.35% | 7,211 |
| Apr 4, 2025 | 8.58 | 8.70 | 8.40 | 8.54 | 8.54 | -5.73% | 44,911 |
| Apr 3, 2025 | 9.15 | 9.17 | 9.00 | 9.06 | 9.06 | -4.24% | 3,662 |
| Apr 2, 2025 | 9.16 | 9.46 | 9.15 | 9.46 | 9.46 | 1.47% | 36,214 |
| 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 |