ROBO Global Healthcare Technology and Innovation ETF (HTEC)
NYSEARCA: HTEC · Real-Time Price · USD
26.87
-0.03 (-0.11%)
Apr 28, 2025, 11:41 AM EDT - Market open

HTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202526.9127.1826.6726.8626.86-0.15%10,319
Apr 25, 202526.6726.9026.5726.9026.900.19%13,829
Apr 24, 202526.1626.8526.1626.8526.852.58%5,002
Apr 23, 202526.6426.7526.1726.1726.172.35%5,452
Apr 22, 202525.1625.6425.1625.5725.572.37%3,161
Apr 21, 202525.1225.1224.7624.9824.98-1.47%8,328
Apr 17, 202525.2825.3925.2825.3525.35-0.24%8,319
Apr 16, 202525.5125.5125.2225.4225.42-1.18%4,435
Apr 15, 202525.8026.0625.6625.7225.72-0.73%3,506
Apr 14, 202525.9925.9925.6425.9125.911.61%5,782
Apr 11, 202524.8025.5424.7325.5025.502.76%12,521
Apr 10, 202525.5225.5224.6424.8124.81-5.21%2,656
Apr 9, 202523.8126.1723.7726.1726.178.33%9,090
Apr 8, 202525.7025.7024.1624.1624.16-3.61%6,379
Apr 7, 202523.9625.2023.8625.0725.070.26%19,918
Apr 4, 202525.5425.5424.9325.0025.00-5.32%10,032
Apr 3, 202526.7026.7026.4126.4126.41-3.31%6,949
Apr 2, 202526.5927.3626.5927.3127.311.19%3,167
Apr 1, 202527.0627.2126.8826.9926.99-1.24%5,217
Mar 31, 202526.7827.4126.7427.3327.33-0.55%6,823
Mar 28, 202527.8927.8927.4027.4827.48-1.48%5,271
Mar 27, 202527.7928.0027.7327.8927.890.11%5,099
Mar 26, 202527.9627.9627.8627.8627.86-1.89%874
Mar 25, 202528.6528.7728.3028.4028.40-0.91%29,712
Mar 24, 202528.6528.7228.4028.6628.661.94%11,825
Mar 21, 202527.8428.1427.8428.1128.110.40%27,001
Mar 20, 202527.9828.0827.9828.0028.00-0.56%2,373
Mar 19, 202527.9428.2927.8828.1628.160.64%14,989
Mar 18, 202528.1528.1527.8227.9827.98-1.12%16,834
Mar 17, 202527.8528.3027.8528.3028.301.36%2,620
Mar 14, 202527.7827.9327.7327.9227.921.82%3,906
Mar 13, 202527.7227.7427.4227.4227.42-2.06%1,327
Mar 12, 202528.3328.3327.9228.0028.00-0.12%2,997
Mar 11, 202528.1628.1627.7728.0328.03-0.41%6,390
Mar 10, 202528.6628.6828.1328.1428.14-2.58%5,276
Mar 7, 202528.6328.9228.4428.8928.890.57%8,353
Mar 6, 202528.7228.9028.5928.7328.73-1.22%21,966
Mar 5, 202528.9229.1128.7829.0829.081.34%5,733
Mar 4, 202528.3928.7928.2228.7028.700.10%7,025
Mar 3, 202529.0429.1528.6028.6728.67-1.69%1,429
Feb 28, 202528.8229.1828.8229.1629.160.76%9,057
Feb 27, 202529.5229.5828.9428.9428.94-2.63%1,848
Feb 26, 202529.6830.0129.6529.7229.720.29%28,206
Feb 25, 202529.9329.9629.4529.6429.64-0.84%13,139
Feb 24, 202529.7930.1229.7829.8929.890.43%14,388
Feb 21, 202530.4330.4329.7629.7629.76-2.10%6,587
Feb 20, 202530.7430.7430.3530.4030.40-1.19%3,869
Feb 19, 202530.3030.8030.3030.7630.761.06%3,963
Feb 18, 202530.6530.8330.2730.4430.44-0.58%27,636
Feb 14, 202530.6830.7830.5930.6230.620.59%6,192