ROBO Global Healthcare Technology and Innovation ETF (HTEC)
NYSEARCA: HTEC · Real-Time Price · USD
28.91
+0.38 (1.34%)
Nov 22, 2024, 3:58 PM EST - Market closed
HTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 28.50 | 28.94 | 28.50 | 28.91 | 28.91 | 1.35% | 3,969 |
| Nov 21, 2024 | 28.38 | 28.56 | 28.37 | 28.53 | 28.53 | 0.80% | 1,482 |
| Nov 20, 2024 | 28.11 | 28.30 | 28.11 | 28.30 | 28.30 | 0.60% | 5,290 |
| Nov 19, 2024 | 27.65 | 28.16 | 27.65 | 28.13 | 28.13 | 0.38% | 3,671 |
| Nov 18, 2024 | 28.06 | 28.10 | 27.93 | 28.03 | 28.03 | 0.12% | 3,264 |
| Nov 15, 2024 | 28.40 | 28.40 | 27.99 | 27.99 | 27.99 | -2.47% | 4,138 |
| Nov 14, 2024 | 29.47 | 29.47 | 28.70 | 28.70 | 28.70 | -2.68% | 4,069 |
| Nov 13, 2024 | 29.68 | 29.87 | 29.47 | 29.49 | 29.49 | -0.29% | 6,891 |
| Nov 12, 2024 | 29.78 | 30.02 | 29.56 | 29.58 | 29.58 | -1.48% | 3,616 |
| Nov 11, 2024 | 29.85 | 30.19 | 29.85 | 30.02 | 30.02 | 0.91% | 7,301 |
| Nov 8, 2024 | 29.78 | 29.86 | 29.71 | 29.75 | 29.75 | -0.21% | 6,763 |
| Nov 7, 2024 | 30.04 | 30.07 | 29.76 | 29.81 | 29.81 | 0.22% | 10,801 |
| Nov 6, 2024 | 29.57 | 29.75 | 29.34 | 29.75 | 29.75 | 2.13% | 9,303 |
| Nov 5, 2024 | 28.82 | 29.13 | 28.82 | 29.13 | 29.13 | 1.10% | 2,431 |
| Nov 4, 2024 | 28.50 | 28.89 | 28.50 | 28.81 | 28.81 | 1.23% | 4,988 |
| Nov 1, 2024 | 28.08 | 28.53 | 28.08 | 28.46 | 28.46 | 1.17% | 3,893 |
| Oct 31, 2024 | 28.28 | 28.28 | 28.12 | 28.13 | 28.13 | -1.40% | 1,824 |
| Oct 30, 2024 | 28.25 | 28.72 | 28.25 | 28.53 | 28.53 | 0.43% | 6,466 |
| Oct 29, 2024 | 28.40 | 28.41 | 28.40 | 28.41 | 28.41 | 0.16% | 675 |
| Oct 28, 2024 | 28.17 | 28.44 | 28.17 | 28.36 | 28.36 | 0.76% | 4,502 |
| Oct 25, 2024 | 28.46 | 28.46 | 28.15 | 28.15 | 28.15 | -0.45% | 1,267 |
| Oct 24, 2024 | 28.38 | 28.38 | 28.28 | 28.28 | 28.28 | -0.53% | 2,719 |
| Oct 23, 2024 | 28.39 | 28.43 | 28.26 | 28.43 | 28.43 | -1.26% | 2,810 |
| Oct 22, 2024 | 28.72 | 28.79 | 28.65 | 28.79 | 28.79 | -0.52% | 2,861 |
| Oct 21, 2024 | 29.16 | 29.16 | 28.86 | 28.94 | 28.94 | -1.16% | 1,808 |
| Oct 18, 2024 | 28.91 | 29.28 | 28.91 | 29.28 | 29.28 | 1.31% | 3,733 |
| Oct 17, 2024 | 29.21 | 29.21 | 28.90 | 28.90 | 28.90 | -0.78% | 3,044 |
| Oct 16, 2024 | 29.16 | 29.16 | 29.08 | 29.13 | 29.13 | -0.18% | 1,792 |
| Oct 15, 2024 | 29.28 | 29.28 | 29.14 | 29.18 | 29.18 | -0.14% | 2,578 |
| Oct 14, 2024 | 28.93 | 29.22 | 28.93 | 29.22 | 29.22 | 0.77% | 6,308 |
| Oct 11, 2024 | 28.86 | 29.03 | 28.86 | 29.00 | 29.00 | 1.54% | 8,280 |
| Oct 10, 2024 | 28.50 | 28.56 | 28.50 | 28.56 | 28.56 | -0.39% | 388 |
| Oct 9, 2024 | 28.64 | 28.76 | 28.60 | 28.67 | 28.67 | -0.37% | 7,700 |
| Oct 8, 2024 | 28.79 | 28.84 | 28.78 | 28.78 | 28.78 | -0.08% | 1,144 |
| Oct 7, 2024 | 28.87 | 28.87 | 28.79 | 28.80 | 28.80 | -1.00% | 1,259 |
| Oct 4, 2024 | 28.98 | 29.09 | 28.94 | 29.09 | 29.09 | 1.25% | 1,888 |
| Oct 3, 2024 | 29.14 | 29.14 | 28.73 | 28.73 | 28.73 | -1.91% | 2,148 |
| Oct 2, 2024 | 29.15 | 29.29 | 29.01 | 29.29 | 29.29 | -0.06% | 2,588 |
| Oct 1, 2024 | 29.76 | 29.76 | 29.31 | 29.31 | 29.31 | -1.32% | 650 |
| Sep 30, 2024 | 29.55 | 29.77 | 29.55 | 29.70 | 29.70 | 0.33% | 3,206 |
| Sep 27, 2024 | 29.41 | 29.66 | 29.41 | 29.60 | 29.60 | 1.01% | 4,282 |
| Sep 26, 2024 | 29.11 | 29.31 | 29.11 | 29.31 | 29.31 | 1.80% | 9,681 |
| Sep 25, 2024 | 29.19 | 29.19 | 28.79 | 28.79 | 28.79 | -1.25% | 1,226 |
| Sep 24, 2024 | 29.12 | 29.21 | 28.98 | 29.15 | 29.15 | 0.19% | 15,918 |
| Sep 23, 2024 | 29.32 | 29.32 | 29.09 | 29.10 | 29.10 | -0.76% | 11,036 |
| Sep 20, 2024 | 29.53 | 29.53 | 29.26 | 29.32 | 29.32 | -1.21% | 11,078 |
| Sep 19, 2024 | 29.81 | 29.90 | 29.67 | 29.68 | 29.68 | 1.18% | 4,207 |
| Sep 18, 2024 | 29.35 | 29.68 | 29.27 | 29.34 | 29.34 | -0.17% | 7,699 |
| Sep 17, 2024 | 29.48 | 29.68 | 29.37 | 29.39 | 29.39 | -0.02% | 3,949 |
| Sep 16, 2024 | 29.20 | 29.39 | 29.18 | 29.39 | 29.39 | 0.48% | 6,190 |
| Sep 13, 2024 | 29.23 | 29.25 | 29.16 | 29.25 | 29.25 | 1.10% | 5,959 |
| Sep 12, 2024 | 28.78 | 28.93 | 28.62 | 28.93 | 28.93 | 0.40% | 2,520 |
| Sep 11, 2024 | 28.48 | 28.82 | 28.48 | 28.82 | 28.82 | 0.49% | 2,160 |
| Sep 10, 2024 | 28.49 | 28.68 | 28.49 | 28.68 | 28.68 | 0.66% | 2,150 |
| Sep 9, 2024 | 28.58 | 28.66 | 28.45 | 28.49 | 28.49 | 0.35% | 3,254 |
| Sep 6, 2024 | 28.77 | 28.88 | 28.24 | 28.39 | 28.39 | -1.17% | 15,075 |
| Sep 5, 2024 | 28.68 | 28.81 | 28.56 | 28.73 | 28.73 | -0.05% | 8,990 |
| Sep 4, 2024 | 28.85 | 29.03 | 28.66 | 28.74 | 28.74 | -0.39% | 3,535 |
| Sep 3, 2024 | 29.35 | 29.36 | 28.86 | 28.86 | 28.86 | -2.09% | 4,596 |
| Aug 30, 2024 | 29.59 | 29.65 | 29.30 | 29.47 | 29.47 | -0.23% | 4,969 |
| Aug 29, 2024 | 29.47 | 29.71 | 29.43 | 29.54 | 29.54 | 0.72% | 5,499 |
| Aug 28, 2024 | 29.31 | 29.39 | 29.20 | 29.33 | 29.33 | -0.15% | 5,300 |
| Aug 27, 2024 | 29.27 | 29.37 | 29.24 | 29.37 | 29.37 | 0.24% | 2,302 |
| Aug 26, 2024 | 29.39 | 29.46 | 29.27 | 29.30 | 29.30 | -0.46% | 8,589 |
| Aug 23, 2024 | 29.16 | 29.46 | 29.16 | 29.44 | 29.44 | 1.60% | 7,807 |
| Aug 22, 2024 | 29.48 | 29.48 | 28.97 | 28.97 | 28.97 | -1.42% | 3,657 |
| Aug 21, 2024 | 29.15 | 29.43 | 29.15 | 29.39 | 29.39 | 0.96% | 8,933 |
| Aug 20, 2024 | 29.33 | 29.42 | 29.07 | 29.11 | 29.11 | -0.97% | 6,358 |
| Aug 19, 2024 | 29.03 | 29.39 | 29.03 | 29.39 | 29.39 | 1.42% | 5,500 |
| Aug 16, 2024 | 28.84 | 28.98 | 28.74 | 28.98 | 28.98 | 0.63% | 8,545 |
| Aug 15, 2024 | 28.50 | 28.80 | 28.50 | 28.80 | 28.80 | 1.75% | 6,951 |
| Aug 14, 2024 | 28.64 | 28.64 | 28.23 | 28.31 | 28.31 | -1.17% | 7,181 |
| Aug 13, 2024 | 28.54 | 28.65 | 28.52 | 28.64 | 28.64 | 0.99% | 12,405 |
| Aug 12, 2024 | 28.50 | 28.50 | 28.32 | 28.36 | 28.36 | -0.64% | 8,506 |
| Aug 9, 2024 | 28.70 | 28.70 | 28.47 | 28.54 | 28.54 | -0.68% | 3,425 |
| Aug 8, 2024 | 28.24 | 28.74 | 28.24 | 28.74 | 28.74 | 3.75% | 5,486 |
| Aug 7, 2024 | 28.23 | 28.35 | 27.70 | 27.70 | 27.70 | -1.29% | 3,373 |
| Aug 6, 2024 | 27.81 | 28.38 | 27.81 | 28.06 | 28.06 | 1.16% | 1,585 |
| Aug 5, 2024 | 27.51 | 27.83 | 27.34 | 27.74 | 27.74 | -2.35% | 6,739 |
| Aug 2, 2024 | 28.96 | 28.96 | 28.14 | 28.41 | 28.41 | -1.79% | 3,366 |
| Aug 1, 2024 | 28.97 | 28.97 | 28.80 | 28.93 | 28.93 | 0.18% | 8,970 |
| Jul 31, 2024 | 29.02 | 29.26 | 28.85 | 28.87 | 28.87 | -0.03% | 3,333 |
| Jul 30, 2024 | 28.82 | 29.00 | 28.72 | 28.88 | 28.88 | 0.28% | 5,811 |
| Jul 29, 2024 | 28.74 | 28.80 | 28.59 | 28.80 | 28.80 | 0.25% | 4,312 |
| Jul 26, 2024 | 28.87 | 28.98 | 28.64 | 28.73 | 28.73 | 0.42% | 15,509 |
| Jul 25, 2024 | 28.67 | 29.14 | 28.60 | 28.61 | 28.61 | -0.24% | 8,170 |
| Jul 24, 2024 | 28.51 | 28.93 | 28.51 | 28.68 | 28.68 | -0.07% | 7,126 |
| Jul 23, 2024 | 28.59 | 28.83 | 28.59 | 28.70 | 28.70 | -0.14% | 2,892 |
| Jul 22, 2024 | 28.48 | 28.74 | 28.24 | 28.74 | 28.74 | 1.77% | 8,953 |
| Jul 19, 2024 | 28.38 | 28.38 | 28.07 | 28.24 | 28.24 | -0.09% | 5,936 |
| Jul 18, 2024 | 28.96 | 29.11 | 28.20 | 28.27 | 28.27 | -2.39% | 2,628 |
| Jul 17, 2024 | 28.88 | 29.19 | 28.88 | 28.96 | 28.96 | -0.42% | 10,047 |
| Jul 16, 2024 | 28.24 | 29.08 | 28.24 | 29.08 | 29.08 | 3.26% | 7,276 |
| Jul 15, 2024 | 28.17 | 28.21 | 28.05 | 28.16 | 28.16 | -0.35% | 7,023 |
| Jul 12, 2024 | 28.22 | 28.38 | 28.22 | 28.26 | 28.26 | 0.82% | 4,711 |
| Jul 11, 2024 | 27.41 | 28.12 | 27.41 | 28.03 | 28.03 | 2.37% | 8,005 |
| Jul 10, 2024 | 27.15 | 27.39 | 27.09 | 27.38 | 27.38 | 1.26% | 53,055 |
| Jul 9, 2024 | 27.08 | 27.08 | 26.92 | 27.04 | 27.04 | -0.09% | 6,926 |
| Jul 8, 2024 | 27.15 | 27.23 | 27.07 | 27.07 | 27.07 | -0.46% | 4,402 |
| Jul 5, 2024 | 26.98 | 27.20 | 26.90 | 27.19 | 27.19 | 0.97% | 4,358 |