Global X HealthTech ETF (HEAL)
NASDAQ: HEAL · Real-Time Price · USD
25.52
+0.09 (0.35%)
At close: Apr 24, 2026, 4:00 PM EDT
25.80
+0.28 (1.10%)
After-hours: Apr 24, 2026, 6:55 PM EDT
HEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.45 | 25.60 | 25.34 | 25.52 | 25.52 | 0.37% | 8,239 |
| Apr 23, 2026 | 25.80 | 25.83 | 25.19 | 25.43 | 25.43 | -2.29% | 10,972 |
| Apr 22, 2026 | 26.06 | 26.30 | 25.91 | 26.02 | 26.02 | -0.02% | 10,443 |
| Apr 21, 2026 | 26.46 | 26.67 | 26.00 | 26.03 | 26.03 | -1.18% | 11,124 |
| Apr 20, 2026 | 26.32 | 26.45 | 26.20 | 26.34 | 26.34 | -0.28% | 17,238 |
| Apr 17, 2026 | 26.06 | 26.77 | 26.06 | 26.41 | 26.41 | 2.34% | 13,247 |
| Apr 16, 2026 | 25.86 | 25.94 | 25.73 | 25.81 | 25.81 | 0.25% | 8,211 |
| Apr 15, 2026 | 25.17 | 25.74 | 25.17 | 25.74 | 25.74 | 2.49% | 8,884 |
| Apr 14, 2026 | 24.83 | 25.28 | 24.83 | 25.12 | 25.12 | 1.74% | 3,562 |
| Apr 13, 2026 | 24.00 | 24.69 | 24.00 | 24.69 | 24.69 | 2.43% | 3,127 |
| Apr 10, 2026 | 24.35 | 24.35 | 24.10 | 24.10 | 24.10 | -0.97% | 13,097 |
| Apr 9, 2026 | 24.48 | 24.48 | 24.26 | 24.34 | 24.34 | -1.23% | 1,738 |
| Apr 8, 2026 | 25.13 | 25.17 | 24.53 | 24.64 | 24.64 | 1.98% | 4,586 |
| Apr 7, 2026 | 24.05 | 24.24 | 24.05 | 24.16 | 24.16 | 0.67% | 2,956 |
| Apr 6, 2026 | 23.98 | 24.10 | 23.97 | 24.00 | 24.00 | 1.13% | 13,161 |
| Apr 2, 2026 | 23.75 | 23.76 | 23.62 | 23.73 | 23.73 | -0.77% | 2,858 |
| Apr 1, 2026 | 24.05 | 24.10 | 23.82 | 23.92 | 23.92 | 0.38% | 6,119 |
| Mar 31, 2026 | 23.46 | 23.88 | 23.24 | 23.83 | 23.83 | 2.83% | 2,891 |
| Mar 30, 2026 | 23.57 | 23.57 | 23.00 | 23.17 | 23.17 | -1.19% | 18,721 |
| Mar 27, 2026 | 24.13 | 24.13 | 23.45 | 23.45 | 23.45 | -2.95% | 15,886 |
| Mar 26, 2026 | 24.39 | 24.60 | 24.02 | 24.16 | 24.16 | -1.11% | 22,069 |
| Mar 25, 2026 | 24.69 | 24.69 | 24.30 | 24.43 | 24.43 | 0.17% | 13,131 |
| Mar 24, 2026 | 24.42 | 24.60 | 24.11 | 24.39 | 24.39 | -1.04% | 26,446 |
| Mar 23, 2026 | 24.90 | 25.01 | 24.51 | 24.64 | 24.64 | 0.93% | 6,521 |
| Mar 20, 2026 | 24.79 | 24.79 | 24.33 | 24.42 | 24.42 | -2.10% | 7,854 |
| Mar 19, 2026 | 24.52 | 24.96 | 24.52 | 24.94 | 24.94 | 0.42% | 15,391 |
| Mar 18, 2026 | 25.11 | 25.11 | 24.76 | 24.84 | 24.84 | -1.86% | 9,966 |
| Mar 17, 2026 | 25.31 | 25.56 | 25.22 | 25.31 | 25.31 | 1.04% | 9,992 |
| Mar 16, 2026 | 24.96 | 25.15 | 24.95 | 25.05 | 25.05 | 1.07% | 6,658 |
| Mar 13, 2026 | 24.95 | 25.04 | 24.51 | 24.78 | 24.78 | -0.16% | 17,296 |
| Mar 12, 2026 | 25.42 | 25.42 | 24.68 | 24.82 | 24.82 | -3.12% | 47,667 |
| Mar 11, 2026 | 25.64 | 25.66 | 25.47 | 25.62 | 25.62 | -0.12% | 8,962 |
| Mar 10, 2026 | 25.84 | 25.91 | 25.65 | 25.65 | 25.65 | -1.72% | 12,454 |
| Mar 9, 2026 | 25.56 | 26.12 | 25.45 | 26.10 | 26.10 | 1.89% | 7,410 |
| Mar 6, 2026 | 25.84 | 25.87 | 25.58 | 25.62 | 25.62 | -1.90% | 11,326 |
| Mar 5, 2026 | 26.57 | 26.57 | 25.95 | 26.11 | 26.11 | -1.95% | 18,279 |
| Mar 4, 2026 | 26.59 | 26.77 | 26.45 | 26.63 | 26.63 | 1.43% | 10,485 |
| Mar 3, 2026 | 25.95 | 26.32 | 25.56 | 26.26 | 26.26 | -1.39% | 8,963 |
| Mar 2, 2026 | 26.02 | 26.63 | 26.02 | 26.63 | 26.63 | 0.04% | 7,192 |
| Feb 27, 2026 | 26.47 | 26.77 | 26.38 | 26.62 | 26.62 | -0.86% | 12,840 |
| Feb 26, 2026 | 26.36 | 26.85 | 26.35 | 26.85 | 26.85 | 1.69% | 44,103 |
| Feb 25, 2026 | 26.20 | 26.82 | 26.05 | 26.40 | 26.40 | 1.50% | 26,922 |
| Feb 24, 2026 | 26.02 | 26.18 | 25.90 | 26.01 | 26.01 | -0.50% | 26,977 |
| Feb 23, 2026 | 26.30 | 26.44 | 25.97 | 26.14 | 26.14 | -1.15% | 8,760 |
| Feb 20, 2026 | 26.29 | 26.57 | 26.29 | 26.45 | 26.45 | -0.23% | 10,293 |
| Feb 19, 2026 | 26.17 | 26.59 | 26.17 | 26.51 | 26.51 | 0.28% | 5,880 |
| Feb 18, 2026 | 26.06 | 26.60 | 26.06 | 26.43 | 26.43 | 1.28% | 7,127 |
| Feb 17, 2026 | 25.71 | 26.19 | 25.71 | 26.10 | 26.10 | 3.10% | 4,953 |
| Feb 13, 2026 | 25.52 | 25.78 | 25.31 | 25.31 | 25.31 | 0.56% | 4,360 |
| Feb 12, 2026 | 26.16 | 26.16 | 25.16 | 25.17 | 25.17 | -3.97% | 25,148 |