Global X HealthTech ETF (HEAL)
NASDAQ: HEAL · Real-Time Price · USD
28.28
-0.17 (-0.60%)
At close: Feb 2, 2026, 4:00 PM EST
28.50
+0.22 (0.78%)
After-hours: Feb 2, 2026, 7:52 PM EST
HEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 28.89 | 28.90 | 28.21 | 28.28 | 28.28 | -0.61% | 25,716 |
| Jan 30, 2026 | 28.74 | 28.80 | 28.30 | 28.45 | 28.45 | -1.39% | 5,221 |
| Jan 29, 2026 | 29.28 | 29.28 | 28.67 | 28.86 | 28.86 | -1.35% | 12,405 |
| Jan 28, 2026 | 29.48 | 29.49 | 29.25 | 29.25 | 29.25 | -0.52% | 4,311 |
| Jan 27, 2026 | 30.00 | 30.02 | 29.31 | 29.40 | 29.40 | -2.22% | 8,799 |
| Jan 26, 2026 | 29.98 | 30.26 | 29.77 | 30.07 | 30.07 | 0.43% | 52,030 |
| Jan 23, 2026 | 30.36 | 30.36 | 29.94 | 29.94 | 29.94 | -1.66% | 3,310 |
| Jan 22, 2026 | 30.28 | 31.06 | 30.10 | 30.45 | 30.45 | 1.06% | 19,361 |
| Jan 21, 2026 | 30.16 | 30.20 | 29.84 | 30.13 | 30.13 | 0.45% | 4,427 |
| Jan 20, 2026 | 29.89 | 30.24 | 29.89 | 29.99 | 29.99 | -1.94% | 4,466 |
| Jan 16, 2026 | 30.83 | 31.00 | 30.58 | 30.58 | 30.58 | -1.25% | 6,256 |
| Jan 15, 2026 | 30.87 | 31.00 | 30.87 | 30.97 | 30.97 | 0.31% | 2,917 |
| Jan 14, 2026 | 30.70 | 30.88 | 30.66 | 30.88 | 30.88 | 1.26% | 11,276 |
| Jan 13, 2026 | 31.05 | 31.11 | 30.49 | 30.49 | 30.49 | -1.66% | 5,068 |
| Jan 12, 2026 | 31.24 | 31.50 | 30.88 | 31.01 | 31.01 | -0.18% | 7,767 |
| Jan 9, 2026 | 31.10 | 31.23 | 31.06 | 31.06 | 31.06 | -0.19% | 4,980 |
| Jan 8, 2026 | 31.16 | 31.60 | 31.06 | 31.12 | 31.12 | -0.62% | 4,510 |
| Jan 7, 2026 | 31.05 | 31.46 | 31.05 | 31.32 | 31.32 | 1.03% | 70,097 |
| Jan 6, 2026 | 30.29 | 31.05 | 30.29 | 31.00 | 31.00 | 2.40% | 8,338 |
| Jan 5, 2026 | 29.45 | 30.27 | 29.30 | 30.27 | 30.27 | 3.31% | 3,315 |
| Jan 2, 2026 | 29.34 | 29.40 | 29.21 | 29.30 | 29.30 | 0.29% | 23,975 |
| Dec 31, 2025 | 29.43 | 29.43 | 29.22 | 29.22 | 29.22 | -1.30% | 2,676 |
| Dec 30, 2025 | 29.61 | 29.73 | 29.50 | 29.60 | 29.60 | -0.13% | 3,618 |
| Dec 29, 2025 | 29.56 | 29.81 | 29.46 | 29.64 | 29.57 | -0.39% | 8,155 |
| Dec 26, 2025 | 29.72 | 29.84 | 29.56 | 29.76 | 29.68 | -0.61% | 7,310 |
| Dec 24, 2025 | 29.82 | 29.94 | 29.70 | 29.94 | 29.87 | -0.38% | 3,338 |
| Dec 23, 2025 | 30.05 | 30.14 | 29.87 | 30.06 | 29.98 | -0.78% | 16,790 |
| Dec 22, 2025 | 29.50 | 30.49 | 29.44 | 30.29 | 30.22 | 1.75% | 8,264 |
| Dec 19, 2025 | 29.70 | 29.80 | 29.66 | 29.77 | 29.70 | 0.39% | 1,866 |
| Dec 18, 2025 | 29.88 | 29.88 | 29.47 | 29.65 | 29.58 | -0.44% | 4,411 |
| Dec 17, 2025 | 29.81 | 30.26 | 29.70 | 29.79 | 29.71 | -0.70% | 5,328 |
| Dec 16, 2025 | 30.01 | 30.09 | 29.86 | 30.00 | 29.92 | -0.48% | 102,742 |
| Dec 15, 2025 | 30.64 | 30.64 | 30.14 | 30.14 | 30.07 | -0.84% | 4,580 |
| Dec 12, 2025 | 30.31 | 30.68 | 30.30 | 30.40 | 30.32 | -1.02% | 3,771 |
| Dec 11, 2025 | 30.34 | 30.71 | 30.34 | 30.71 | 30.64 | 0.13% | 4,152 |
| Dec 10, 2025 | 30.45 | 30.79 | 30.45 | 30.67 | 30.60 | 0.08% | 5,608 |
| Dec 9, 2025 | 30.84 | 30.98 | 30.65 | 30.65 | 30.57 | -1.32% | 4,003 |
| Dec 8, 2025 | 31.23 | 31.23 | 30.99 | 31.06 | 30.98 | -0.54% | 2,009 |
| Dec 5, 2025 | 31.61 | 31.61 | 31.15 | 31.23 | 31.15 | -0.46% | 35,164 |
| Dec 4, 2025 | 31.16 | 31.46 | 30.88 | 31.37 | 31.29 | 0.51% | 4,664 |
| Dec 3, 2025 | 31.10 | 31.32 | 31.10 | 31.21 | 31.13 | 0.74% | 6,754 |
| Dec 2, 2025 | 31.28 | 31.28 | 30.98 | 30.98 | 30.90 | -0.97% | 2,588 |
| Dec 1, 2025 | 31.28 | 31.50 | 31.19 | 31.29 | 31.21 | -1.46% | 3,439 |
| Nov 28, 2025 | 31.60 | 31.75 | 31.60 | 31.75 | 31.67 | -0.42% | 1,051 |
| Nov 26, 2025 | 31.91 | 32.00 | 31.78 | 31.89 | 31.81 | 0.63% | 2,115 |
| Nov 25, 2025 | 31.14 | 31.83 | 31.14 | 31.69 | 31.61 | 2.03% | 14,284 |
| Nov 24, 2025 | 30.51 | 31.08 | 30.51 | 31.06 | 30.98 | 3.34% | 4,606 |
| Nov 21, 2025 | 28.94 | 30.23 | 28.94 | 30.05 | 29.98 | 4.00% | 4,386 |
| Nov 20, 2025 | 29.96 | 29.96 | 28.90 | 28.90 | 28.83 | -2.17% | 4,825 |
| Nov 19, 2025 | 29.41 | 29.54 | 29.25 | 29.54 | 29.46 | 0.19% | 14,356 |