Skip to main content
logo
Global X HealthTech ETF (HEAL)
NASDAQ: HEAL · Real-Time Price · USD
27.63
+0.62 (2.30%)
Jun 26, 2026, 4:00 PM EDT - Market closed

HEAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.0127.7527.0127.4027.401.44%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
May 5, 202625.3025.3024.8825.1225.12-0.81%14,081
May 4, 202625.3325.6025.2525.3225.32-0.05%10,773
May 1, 202625.3925.4025.1725.3325.330.39%2,780
Apr 30, 202624.8025.2524.7625.2325.232.08%7,692
Apr 29, 202625.2625.2624.5924.7224.72-2.83%1,934
Apr 28, 202625.5325.8325.4325.4425.44-0.82%1,772
Apr 27, 202625.5825.9725.5825.6525.650.51%14,426
Apr 24, 202625.4525.6025.3425.5225.520.37%8,239
Apr 23, 202625.8025.8325.1925.4325.43-2.29%10,972
Apr 22, 202626.0626.3025.9126.0226.02-0.02%10,443
Apr 21, 202626.4626.6726.0026.0326.03-1.18%11,124
Apr 20, 202626.3226.4526.2026.3426.34-0.28%17,238
Apr 17, 202626.0626.7726.0626.4126.412.34%13,247
Apr 16, 202625.8625.9425.7325.8125.810.25%8,211