Global X HealthTech ETF (HEAL)
NASDAQ: HEAL · Real-Time Price · USD
31.01
-0.05 (-0.18%)
At close: Jan 12, 2026, 4:00 PM EST
30.93
-0.07 (-0.24%)
After-hours: Jan 12, 2026, 4:15 PM EST
HEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 31.24 | 31.50 | 30.88 | 30.93 | 30.93 | -0.42% | 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 |
| Nov 18, 2025 | 28.99 | 29.58 | 28.87 | 29.48 | 29.41 | 0.82% | 4,774 |
| Nov 17, 2025 | 29.80 | 29.80 | 29.11 | 29.24 | 29.17 | -2.14% | 2,250 |
| Nov 14, 2025 | 29.62 | 30.05 | 29.62 | 29.88 | 29.81 | -0.77% | 6,967 |
| Nov 13, 2025 | 30.40 | 30.40 | 30.11 | 30.11 | 30.04 | -2.35% | 5,160 |
| Nov 12, 2025 | 30.71 | 30.86 | 30.71 | 30.84 | 30.76 | 0.60% | 4,267 |
| Nov 11, 2025 | 30.42 | 30.88 | 30.42 | 30.65 | 30.58 | 0.93% | 5,195 |
| Nov 10, 2025 | 30.58 | 30.58 | 30.25 | 30.37 | 30.30 | 0.24% | 14,063 |
| Nov 7, 2025 | 30.43 | 30.43 | 29.94 | 30.30 | 30.22 | -1.69% | 4,428 |
| Nov 6, 2025 | 30.61 | 30.85 | 30.61 | 30.82 | 30.74 | -1.89% | 5,764 |
| Nov 5, 2025 | 31.44 | 31.59 | 31.13 | 31.41 | 31.33 | -0.70% | 2,909 |
| Nov 4, 2025 | 31.67 | 31.91 | 31.60 | 31.63 | 31.55 | -0.13% | 7,493 |
| Nov 3, 2025 | 30.80 | 31.72 | 30.80 | 31.67 | 31.59 | -0.22% | 3,212 |
| Oct 31, 2025 | 31.93 | 31.93 | 31.69 | 31.74 | 31.66 | -0.83% | 1,771 |
| Oct 30, 2025 | 32.05 | 32.44 | 32.00 | 32.01 | 31.93 | -1.36% | 7,395 |