Skip to main content
logo
Global X HealthTech ETF (HEAL)
NASDAQ: HEAL · Real-Time Price · USD
27.44
-0.70 (-2.49%)
At close: Jul 17, 2026, 4:00 PM EDT
27.80
+0.36 (1.31%)
After-hours: Jul 17, 2026, 5:19 PM EDT

HEAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202627.8327.8327.3527.4427.44-2.49%7,137
Jul 16, 202628.6228.7728.1428.1428.14-0.71%9,624
Jul 15, 202628.1928.5128.1928.3428.340.85%3,161
Jul 14, 202628.3528.3528.0428.1028.10-1.37%5,633
Jul 13, 202628.3128.6628.0828.4928.490.90%3,070
Jul 10, 202628.8828.8828.0728.2428.24-1.77%4,662
Jul 9, 202628.5528.8328.5528.7528.750.52%2,900
Jul 8, 202628.8828.9728.5028.6028.60-1.97%4,780
Jul 7, 202629.6429.7329.0129.1729.17-0.95%8,467
Jul 6, 202629.1029.6329.1029.4529.451.67%19,437
Jul 2, 202628.8829.0828.8828.9728.971.43%7,688
Jul 1, 202628.4228.9828.4228.5628.563.51%13,046
Jun 30, 202627.8527.9527.5427.5927.59-1.28%10,576
Jun 29, 202628.0328.1327.7527.9527.951.15%3,140
Jun 26, 202627.0127.7527.0127.6327.632.30%5,728
Jun 25, 202626.8827.1926.8827.0127.011.24%6,509
Jun 24, 202626.2826.8126.2826.6826.681.89%9,933
Jun 23, 202625.5926.3025.5926.1926.181.49%13,227
Jun 22, 202625.9927.0025.8025.8025.80-1.35%13,959
Jun 18, 202625.9326.1525.8026.1526.152.15%5,554
Jun 17, 202626.0326.1425.6025.6025.60-1.84%4,447
Jun 16, 202626.3526.3926.0126.0826.080.02%11,436
Jun 15, 202626.1126.2726.0626.0826.080.83%3,825
Jun 12, 202625.7626.0625.6225.8625.86-0.74%4,489
Jun 11, 202625.7226.0525.4726.0526.051.43%8,014
Jun 10, 202626.2626.3325.6925.6925.69-1.23%6,681
Jun 9, 202625.6626.1825.4826.0026.002.34%5,885
Jun 8, 202625.2525.6425.2525.4125.410.75%4,265
Jun 5, 202625.5025.5025.1925.2225.22-0.96%18,968
Jun 4, 202624.8225.8024.8225.4725.473.24%14,335
Jun 3, 202624.7524.7524.4024.6724.67-1.16%7,528
Jun 2, 202625.3525.3524.9624.9624.96-2.31%12,617
Jun 1, 202625.0325.7525.0325.5525.552.04%10,859
May 29, 202625.0725.2624.8825.0425.040.08%7,426
May 28, 202624.3725.0224.3725.0225.022.35%4,995
May 27, 202624.5124.6124.3324.4424.44-1.16%6,384
May 26, 202624.8724.8724.6124.7324.73-0.33%6,877
May 22, 202624.8324.8924.6124.8124.810.43%6,241
May 21, 202624.5824.7624.3724.7124.710.09%3,955
May 20, 202624.4124.7024.2524.6824.681.12%3,401
May 19, 202624.3024.5524.3024.4124.410.23%3,355
May 18, 202624.0024.6624.0024.3624.360.81%2,723
May 15, 202624.0724.1924.0724.1624.16-0.31%8,630
May 14, 202624.5424.5824.2424.2424.24-1.38%5,024
May 13, 202624.7724.7824.5124.5824.58-1.40%4,874
May 12, 202624.7625.0324.7424.9224.92-0.35%11,186
May 11, 202625.3125.3224.9525.0125.01-1.01%11,222
May 8, 202625.1925.2724.8725.2725.270.28%5,432
May 7, 202625.1425.3224.9125.2025.200.56%14,458
May 6, 202625.0025.1324.8625.0625.06-0.24%10,961