Global X HealthTech ETF (HEAL)
NASDAQ: HEAL · Real-Time Price · USD
30.30
-0.52 (-1.70%)
At close: Nov 7, 2025, 4:00 PM EST
30.74
+0.44 (1.47%)
After-hours: Nov 7, 2025, 5:42 PM EST
HEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 30.43 | 30.43 | 29.94 | 30.30 | 30.30 | -1.69% | 4,427 |
| Nov 6, 2025 | 30.61 | 30.85 | 30.61 | 30.82 | 30.82 | -1.89% | 5,764 |
| Nov 5, 2025 | 31.44 | 31.59 | 31.13 | 31.41 | 31.41 | -0.70% | 2,903 |
| Nov 4, 2025 | 31.67 | 31.91 | 31.60 | 31.63 | 31.63 | -0.13% | 7,493 |
| Nov 3, 2025 | 30.80 | 31.72 | 30.80 | 31.67 | 31.67 | -0.22% | 3,212 |
| Oct 31, 2025 | 31.93 | 31.93 | 31.69 | 31.74 | 31.74 | -0.83% | 1,771 |
| Oct 30, 2025 | 32.05 | 32.44 | 32.00 | 32.01 | 32.01 | -1.36% | 7,395 |
| Oct 29, 2025 | 32.53 | 33.03 | 32.24 | 32.45 | 32.45 | -0.98% | 9,481 |
| Oct 28, 2025 | 33.00 | 33.00 | 32.74 | 32.77 | 32.77 | -1.40% | 5,489 |
| Oct 27, 2025 | 33.16 | 33.30 | 33.16 | 33.24 | 33.24 | 0.42% | 4,871 |
| Oct 24, 2025 | 32.94 | 33.27 | 32.94 | 33.10 | 33.10 | 0.81% | 9,475 |
| Oct 23, 2025 | 32.53 | 32.84 | 32.53 | 32.83 | 32.83 | 0.94% | 1,858 |
| Oct 22, 2025 | 32.87 | 32.87 | 32.29 | 32.53 | 32.53 | -0.94% | 1,795 |
| Oct 21, 2025 | 32.47 | 33.01 | 32.46 | 32.84 | 32.84 | 0.30% | 2,095 |
| Oct 20, 2025 | 32.17 | 32.90 | 32.17 | 32.74 | 32.74 | 2.28% | 4,810 |
| Oct 17, 2025 | 32.00 | 32.08 | 31.77 | 32.01 | 32.01 | -1.41% | 3,974 |
| Oct 16, 2025 | 32.49 | 32.92 | 32.22 | 32.47 | 32.47 | -0.12% | 9,514 |
| Oct 15, 2025 | 32.25 | 32.57 | 32.18 | 32.51 | 32.51 | 1.48% | 8,623 |
| Oct 14, 2025 | 31.23 | 32.03 | 31.23 | 32.03 | 32.03 | 0.49% | 5,799 |
| Oct 13, 2025 | 31.85 | 31.96 | 31.83 | 31.88 | 31.88 | 0.61% | 2,421 |
| Oct 10, 2025 | 33.04 | 33.04 | 31.68 | 31.68 | 31.68 | -4.18% | 9,553 |
| Oct 9, 2025 | 33.39 | 33.41 | 32.97 | 33.07 | 33.07 | -1.36% | 9,699 |
| Oct 8, 2025 | 32.89 | 33.59 | 32.81 | 33.52 | 33.52 | 2.04% | 13,267 |
| Oct 7, 2025 | 32.90 | 32.92 | 32.80 | 32.85 | 32.85 | 0.09% | 8,744 |
| Oct 6, 2025 | 32.88 | 32.88 | 32.74 | 32.82 | 32.82 | -0.18% | 4,190 |
| Oct 3, 2025 | 32.53 | 33.33 | 32.53 | 32.88 | 32.88 | 1.43% | 11,626 |
| Oct 2, 2025 | 32.09 | 32.46 | 32.09 | 32.42 | 32.42 | 1.28% | 3,239 |
| Oct 1, 2025 | 31.87 | 32.02 | 31.87 | 32.01 | 32.01 | 0.15% | 14,650 |
| Sep 30, 2025 | 31.89 | 31.98 | 31.87 | 31.96 | 31.96 | 0.37% | 3,104 |
| Sep 29, 2025 | 31.96 | 31.96 | 31.83 | 31.84 | 31.84 | 0.41% | 1,221 |
| 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 |