Global X HealthTech ETF (HEAL)
NASDAQ: HEAL · Real-Time Price · USD
10.32
-0.10 (-0.96%)
At close: Aug 1, 2025, 4:00 PM
10.53
+0.21 (2.03%)
After-hours: Aug 1, 2025, 4:46 PM EDT
HEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.40 | 10.40 | 10.20 | 10.32 | 10.32 | -0.99% | 27,865 |
| Jul 31, 2025 | 10.53 | 10.65 | 10.40 | 10.42 | 10.42 | -0.83% | 18,299 |
| Jul 30, 2025 | 10.52 | 10.64 | 10.50 | 10.51 | 10.51 | -0.51% | 9,102 |
| Jul 29, 2025 | 10.64 | 10.64 | 10.56 | 10.56 | 10.56 | -0.53% | 10,787 |
| Jul 28, 2025 | 10.65 | 10.66 | 10.61 | 10.62 | 10.62 | -0.04% | 10,369 |
| Jul 25, 2025 | 10.65 | 10.65 | 10.52 | 10.62 | 10.62 | 0.13% | 2,805 |
| Jul 24, 2025 | 10.78 | 10.78 | 10.57 | 10.61 | 10.61 | -1.55% | 12,033 |
| Jul 23, 2025 | 10.60 | 10.78 | 10.59 | 10.78 | 10.78 | 2.59% | 33,616 |
| Jul 22, 2025 | 10.33 | 10.53 | 10.33 | 10.51 | 10.51 | 2.14% | 8,089 |
| Jul 21, 2025 | 10.31 | 10.38 | 10.27 | 10.29 | 10.29 | -0.22% | 20,946 |
| Jul 18, 2025 | 10.49 | 10.49 | 10.30 | 10.31 | 10.31 | -1.26% | 15,386 |
| Jul 17, 2025 | 10.46 | 10.55 | 10.43 | 10.44 | 10.44 | -0.19% | 26,551 |
| Jul 16, 2025 | 10.40 | 10.50 | 10.36 | 10.46 | 10.46 | 0.77% | 45,499 |
| Jul 15, 2025 | 10.54 | 10.54 | 10.38 | 10.38 | 10.38 | -1.42% | 53,745 |
| Jul 14, 2025 | 10.34 | 10.53 | 10.34 | 10.53 | 10.53 | 1.94% | 8,352 |
| Jul 11, 2025 | 10.58 | 10.58 | 10.33 | 10.33 | 10.33 | -3.00% | 16,021 |
| Jul 10, 2025 | 10.64 | 10.72 | 10.61 | 10.65 | 10.65 | -0.09% | 15,874 |
| Jul 9, 2025 | 10.63 | 10.70 | 10.56 | 10.66 | 10.66 | 0.85% | 14,965 |
| Jul 8, 2025 | 10.54 | 10.66 | 10.28 | 10.57 | 10.57 | 0.09% | 12,196 |
| Jul 7, 2025 | 10.58 | 10.63 | 10.48 | 10.56 | 10.56 | -0.66% | 26,755 |
| Jul 3, 2025 | 10.66 | 10.85 | 10.60 | 10.63 | 10.63 | 0.19% | 12,613 |
| Jul 2, 2025 | 10.30 | 10.63 | 10.18 | 10.61 | 10.61 | -1.12% | 200,334 |
| Jul 1, 2025 | 10.79 | 10.84 | 10.70 | 10.73 | 10.73 | -1.65% | 53,543 |
| Jun 30, 2025 | 10.86 | 10.91 | 10.80 | 10.91 | 10.91 | 1.68% | 9,134 |
| Jun 27, 2025 | 10.69 | 10.84 | 10.68 | 10.73 | 10.73 | 0.09% | 6,111 |
| Jun 26, 2025 | 10.56 | 10.72 | 10.55 | 10.72 | 10.71 | 1.52% | 16,378 |
| Jun 25, 2025 | 10.14 | 10.67 | 10.14 | 10.56 | 10.55 | -1.17% | 8,982 |
| Jun 24, 2025 | 10.58 | 10.69 | 10.51 | 10.69 | 10.68 | 2.35% | 7,959 |
| Jun 23, 2025 | 10.42 | 10.51 | 9.97 | 10.44 | 10.43 | -2.34% | 30,017 |
| Jun 20, 2025 | 10.54 | 10.71 | 10.54 | 10.69 | 10.68 | 0.56% | 13,188 |
| Jun 18, 2025 | 10.56 | 10.65 | 10.53 | 10.63 | 10.62 | 0.47% | 11,437 |
| Jun 17, 2025 | 10.56 | 10.80 | 10.56 | 10.58 | 10.57 | -1.03% | 112,495 |
| Jun 16, 2025 | 10.73 | 10.99 | 10.67 | 10.69 | 10.68 | 1.04% | 81,265 |
| Jun 13, 2025 | 10.62 | 10.77 | 10.56 | 10.58 | 10.57 | -1.76% | 98,617 |
| Jun 12, 2025 | 10.83 | 10.92 | 10.77 | 10.77 | 10.76 | -1.22% | 26,124 |
| Jun 11, 2025 | 10.90 | 11.40 | 10.90 | 10.90 | 10.90 | -0.25% | 12,073 |
| Jun 10, 2025 | 10.85 | 11.36 | 10.85 | 10.93 | 10.92 | 0.64% | 129,128 |
| Jun 9, 2025 | 10.83 | 10.89 | 10.68 | 10.86 | 10.85 | 0.23% | 43,552 |
| Jun 6, 2025 | 10.75 | 10.88 | 10.74 | 10.84 | 10.83 | 1.50% | 38,302 |
| Jun 5, 2025 | 10.55 | 10.82 | 10.55 | 10.68 | 10.67 | 0.80% | 22,715 |
| Jun 4, 2025 | 10.58 | 10.63 | 10.53 | 10.59 | 10.58 | 0.05% | 4,538 |
| Jun 3, 2025 | 10.53 | 10.62 | 10.43 | 10.59 | 10.58 | 0.52% | 10,084 |
| Jun 2, 2025 | 10.41 | 10.53 | 10.39 | 10.53 | 10.52 | 0.67% | 9,220 |
| May 30, 2025 | 10.32 | 10.46 | 10.32 | 10.46 | 10.45 | 0.72% | 9,271 |
| May 29, 2025 | 10.40 | 10.50 | 10.33 | 10.39 | 10.38 | 0.39% | 9,810 |
| May 28, 2025 | 10.37 | 10.44 | 10.28 | 10.35 | 10.34 | -1.00% | 214,352 |
| May 27, 2025 | 10.39 | 10.50 | 10.35 | 10.45 | 10.44 | 2.35% | 9,622 |
| May 23, 2025 | 10.05 | 10.24 | 10.05 | 10.21 | 10.20 | -0.44% | 5,154 |
| May 22, 2025 | 10.21 | 10.34 | 10.20 | 10.26 | 10.25 | -1.39% | 2,432 |
| May 21, 2025 | 10.63 | 10.67 | 10.37 | 10.40 | 10.39 | -2.53% | 4,521 |