Global X HealthTech ETF (HEAL)
NASDAQ: HEAL · Real-Time Price · USD
28.91
-0.12 (-0.41%)
At close: Oct 8, 2026, 4:00 PM EDT
28.87
-0.04 (-0.14%)
After-hours: Oct 8, 2026, 4:15 PM EDT
HEAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 28.85 | 28.91 | 28.70 | 28.91 | 28.91 | -0.40% | 2,378 |
| Oct 7, 2026 | 29.04 | 29.27 | 29.03 | 29.03 | 29.03 | -0.58% | 5,155 |
| Oct 6, 2026 | 30.06 | 30.12 | 29.20 | 29.20 | 29.20 | -2.08% | 3,513 |
| Oct 5, 2026 | 28.75 | 29.81 | 28.75 | 29.81 | 29.81 | 3.22% | 2,928 |
| Oct 2, 2026 | 29.19 | 29.19 | 28.82 | 28.88 | 28.88 | -0.28% | 2,512 |
| Oct 1, 2026 | 29.26 | 29.26 | 28.96 | 28.96 | 28.96 | -1.85% | 6,408 |
| Sep 30, 2026 | 29.34 | 29.70 | 29.33 | 29.51 | 29.51 | 0.62% | 6,724 |
| Sep 29, 2026 | 29.07 | 29.33 | 29.06 | 29.33 | 29.33 | -0.07% | 912 |
| Sep 28, 2026 | 29.36 | 29.40 | 29.30 | 29.35 | 29.35 | 0.10% | 6,305 |
| Sep 25, 2026 | 29.02 | 29.48 | 28.96 | 29.32 | 29.32 | 1.14% | 2,665 |
| Sep 24, 2026 | 28.95 | 29.02 | 28.85 | 28.99 | 28.99 | -0.21% | 1,963 |
| Sep 23, 2026 | 29.43 | 29.43 | 29.05 | 29.05 | 29.05 | -1.73% | 6,365 |
| Sep 22, 2026 | 29.67 | 29.67 | 29.33 | 29.56 | 29.56 | -0.03% | 24,723 |
| Sep 21, 2026 | 29.48 | 29.64 | 29.47 | 29.57 | 29.57 | 0.22% | 2,430 |
| Sep 18, 2026 | 29.42 | 29.53 | 29.34 | 29.50 | 29.50 | 0.18% | 16,594 |
| Sep 17, 2026 | 29.33 | 29.88 | 29.16 | 29.45 | 29.45 | 1.87% | 3,951 |
| Sep 16, 2026 | 28.94 | 29.17 | 28.91 | 28.91 | 28.91 | -0.38% | 5,884 |
| Sep 15, 2026 | 28.83 | 29.20 | 28.79 | 29.02 | 29.02 | -0.45% | 22,762 |
| Sep 14, 2026 | 28.51 | 29.22 | 28.51 | 29.15 | 29.15 | 2.69% | 10,209 |
| Sep 11, 2026 | 28.40 | 28.46 | 28.29 | 28.39 | 28.39 | 0.34% | 2,755 |
| Sep 10, 2026 | 28.48 | 28.48 | 28.29 | 28.29 | 28.29 | -0.60% | 797 |
| Sep 9, 2026 | 28.55 | 28.55 | 28.31 | 28.47 | 28.46 | -1.86% | 3,758 |
| Sep 8, 2026 | 29.23 | 29.36 | 28.47 | 29.01 | 29.01 | -2.06% | 5,361 |
| Sep 4, 2026 | 29.48 | 29.70 | 29.42 | 29.62 | 29.62 | -0.05% | 6,538 |
| Sep 3, 2026 | 29.67 | 29.67 | 29.39 | 29.63 | 29.63 | 0.22% | 4,699 |
| Sep 2, 2026 | 29.49 | 29.68 | 29.41 | 29.57 | 29.57 | 0.41% | 2,231 |
| Sep 1, 2026 | 29.61 | 29.67 | 29.45 | 29.45 | 29.45 | -0.57% | 1,664 |
| Aug 31, 2026 | 29.46 | 29.61 | 29.46 | 29.61 | 29.61 | -0.34% | 1,593 |
| Aug 28, 2026 | 30.03 | 30.03 | 29.63 | 29.72 | 29.72 | -1.03% | 2,484 |
| Aug 27, 2026 | 29.64 | 30.30 | 29.64 | 30.03 | 30.03 | 1.08% | 4,998 |
| Aug 26, 2026 | 29.88 | 29.89 | 29.65 | 29.71 | 29.71 | -0.74% | 3,648 |
| Aug 25, 2026 | 29.82 | 30.15 | 29.79 | 29.93 | 29.93 | -0.03% | 5,352 |
| Aug 24, 2026 | 30.40 | 30.40 | 29.81 | 29.94 | 29.94 | -1.90% | 4,849 |
| Aug 21, 2026 | 30.02 | 30.52 | 29.92 | 30.52 | 30.52 | 1.21% | 6,598 |
| Aug 20, 2026 | 30.00 | 30.48 | 30.00 | 30.15 | 30.15 | 0.72% | 4,589 |
| Aug 19, 2026 | 29.52 | 30.00 | 29.52 | 29.94 | 29.94 | 2.99% | 36,939 |
| Aug 18, 2026 | 29.45 | 29.48 | 28.97 | 29.07 | 29.07 | 0.64% | 81,688 |
| Aug 17, 2026 | 29.18 | 29.18 | 28.81 | 28.88 | 28.88 | -1.25% | 4,900 |
| Aug 14, 2026 | 29.38 | 29.42 | 29.25 | 29.25 | 29.25 | 0.22% | 2,592 |
| Aug 13, 2026 | 29.18 | 29.39 | 28.97 | 29.18 | 29.18 | 0.86% | 2,830 |
| Aug 12, 2026 | 28.63 | 28.93 | 28.56 | 28.93 | 28.93 | 0.10% | 826 |
| Aug 11, 2026 | 29.00 | 29.23 | 28.87 | 28.90 | 28.90 | -0.12% | 4,843 |
| Aug 10, 2026 | 28.45 | 29.05 | 28.45 | 28.94 | 28.94 | 1.22% | 4,128 |
| Aug 7, 2026 | 28.07 | 28.59 | 28.07 | 28.59 | 28.59 | 4.24% | 11,327 |
| Aug 6, 2026 | 27.74 | 27.74 | 27.33 | 27.43 | 27.43 | -1.53% | 3,141 |
| Aug 5, 2026 | 27.62 | 28.15 | 27.62 | 27.85 | 27.85 | -0.71% | 2,856 |
| Aug 4, 2026 | 27.81 | 28.16 | 27.80 | 28.05 | 28.05 | 1.26% | 22,607 |
| Aug 3, 2026 | 27.38 | 27.80 | 27.38 | 27.70 | 27.70 | 2.94% | 12,735 |
| Jul 31, 2026 | 26.99 | 26.99 | 26.63 | 26.91 | 26.91 | 0.07% | 4,416 |
| Jul 30, 2026 | 27.12 | 27.12 | 26.65 | 26.89 | 26.89 | -0.99% | 3,889 |