ROBO Global Healthcare Technology and Innovation ETF (HTEC)
NYSEARCA: HTEC · Real-Time Price · USD
28.05
-0.13 (-0.45%)
Jun 11, 2025, 4:00 PM - Market closed
HTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 28.29 | 28.30 | 28.04 | 28.05 | 28.05 | -0.45% | 8,485 |
| Jun 10, 2025 | 27.93 | 28.20 | 27.93 | 28.18 | 28.18 | 1.06% | 8,856 |
| Jun 9, 2025 | 27.77 | 27.97 | 27.53 | 27.88 | 27.88 | 0.66% | 4,337 |
| Jun 6, 2025 | 27.72 | 27.88 | 27.55 | 27.70 | 27.70 | 1.24% | 20,283 |
| Jun 5, 2025 | 27.42 | 27.64 | 27.27 | 27.36 | 27.36 | -0.44% | 2,791 |
| Jun 4, 2025 | 27.49 | 27.58 | 27.48 | 27.48 | 27.48 | 0.60% | 4,980 |
| Jun 3, 2025 | 26.94 | 27.42 | 26.94 | 27.32 | 27.32 | 0.86% | 5,691 |
| Jun 2, 2025 | 27.05 | 27.10 | 26.93 | 27.09 | 27.09 | -0.27% | 1,848 |
| May 30, 2025 | 27.00 | 27.16 | 27.00 | 27.16 | 27.16 | -0.33% | 2,733 |
| May 29, 2025 | 27.23 | 27.25 | 27.21 | 27.25 | 27.25 | 0.84% | 2,490 |
| May 28, 2025 | 27.27 | 27.27 | 27.02 | 27.02 | 27.02 | -1.18% | 2,772 |
| May 27, 2025 | 27.19 | 27.43 | 27.19 | 27.35 | 27.35 | 2.34% | 1,822 |
| May 23, 2025 | 26.34 | 26.75 | 26.34 | 26.72 | 26.72 | -0.11% | 4,113 |
| May 22, 2025 | 26.75 | 26.87 | 26.74 | 26.75 | 26.75 | -0.03% | 1,446 |
| May 21, 2025 | 27.38 | 27.47 | 26.75 | 26.76 | 26.76 | -3.00% | 4,403 |
| May 20, 2025 | 27.52 | 27.66 | 27.48 | 27.59 | 27.59 | 0.29% | 1,890 |
| May 19, 2025 | 27.20 | 27.51 | 27.20 | 27.51 | 27.51 | 0.22% | 4,465 |
| May 16, 2025 | 27.27 | 27.45 | 27.23 | 27.45 | 27.45 | 1.75% | 2,918 |
| May 15, 2025 | 26.68 | 26.98 | 26.58 | 26.98 | 26.98 | 1.19% | 4,761 |
| May 14, 2025 | 27.30 | 27.34 | 26.66 | 26.66 | 26.66 | -2.55% | 13,408 |
| May 13, 2025 | 27.56 | 27.65 | 27.36 | 27.36 | 27.36 | -0.19% | 4,572 |
| May 12, 2025 | 27.14 | 27.43 | 27.14 | 27.41 | 27.41 | 3.43% | 3,969 |
| May 9, 2025 | 26.90 | 26.91 | 26.50 | 26.50 | 26.50 | -1.68% | 2,862 |
| May 8, 2025 | 26.84 | 27.23 | 26.67 | 26.95 | 26.95 | 0.59% | 7,029 |
| May 7, 2025 | 26.64 | 26.80 | 26.43 | 26.79 | 26.79 | 0.81% | 5,806 |
| May 6, 2025 | 26.83 | 26.97 | 26.58 | 26.58 | 26.58 | -2.57% | 4,718 |
| May 5, 2025 | 27.23 | 27.36 | 27.20 | 27.28 | 27.28 | -0.66% | 3,260 |
| May 2, 2025 | 27.54 | 27.57 | 27.32 | 27.46 | 27.46 | 2.77% | 4,448 |
| May 1, 2025 | 26.66 | 27.02 | 26.65 | 26.72 | 26.72 | -1.07% | 7,170 |
| Apr 30, 2025 | 26.89 | 27.01 | 26.68 | 27.01 | 27.01 | -0.11% | 4,008 |
| Apr 29, 2025 | 26.74 | 27.15 | 26.74 | 27.04 | 27.04 | 0.67% | 7,112 |
| Apr 28, 2025 | 26.91 | 27.18 | 26.67 | 26.86 | 26.86 | -0.15% | 10,319 |
| Apr 25, 2025 | 26.67 | 26.90 | 26.57 | 26.90 | 26.90 | 0.19% | 13,829 |
| Apr 24, 2025 | 26.16 | 26.85 | 26.16 | 26.85 | 26.85 | 2.58% | 5,002 |
| Apr 23, 2025 | 26.64 | 26.75 | 26.17 | 26.17 | 26.17 | 2.35% | 5,452 |
| Apr 22, 2025 | 25.16 | 25.64 | 25.16 | 25.57 | 25.57 | 2.37% | 3,161 |
| Apr 21, 2025 | 25.12 | 25.12 | 24.76 | 24.98 | 24.98 | -1.47% | 8,328 |
| Apr 17, 2025 | 25.28 | 25.39 | 25.28 | 25.35 | 25.35 | -0.24% | 8,319 |
| Apr 16, 2025 | 25.51 | 25.51 | 25.22 | 25.42 | 25.42 | -1.18% | 4,435 |
| Apr 15, 2025 | 25.80 | 26.06 | 25.66 | 25.72 | 25.72 | -0.73% | 3,506 |
| Apr 14, 2025 | 25.99 | 25.99 | 25.64 | 25.91 | 25.91 | 1.61% | 5,782 |
| Apr 11, 2025 | 24.80 | 25.54 | 24.73 | 25.50 | 25.50 | 2.76% | 12,521 |
| Apr 10, 2025 | 25.52 | 25.52 | 24.64 | 24.81 | 24.81 | -5.21% | 2,656 |
| Apr 9, 2025 | 23.81 | 26.17 | 23.77 | 26.17 | 26.17 | 8.33% | 9,090 |
| Apr 8, 2025 | 25.70 | 25.70 | 24.16 | 24.16 | 24.16 | -3.61% | 6,379 |
| Apr 7, 2025 | 23.96 | 25.20 | 23.86 | 25.07 | 25.07 | 0.26% | 19,918 |
| Apr 4, 2025 | 25.54 | 25.54 | 24.93 | 25.00 | 25.00 | -5.32% | 10,032 |
| Apr 3, 2025 | 26.70 | 26.70 | 26.41 | 26.41 | 26.41 | -3.31% | 6,949 |
| Apr 2, 2025 | 26.59 | 27.36 | 26.59 | 27.31 | 27.31 | 1.19% | 3,167 |
| Apr 1, 2025 | 27.06 | 27.21 | 26.88 | 26.99 | 26.99 | -1.24% | 5,217 |