ROBO Global Healthcare Technology and Innovation ETF (HTEC)
NYSEARCA: HTEC · Real-Time Price · USD
30.54
-0.63 (-2.02%)
Sep 12, 2025, 4:00 PM EDT - Market closed
HTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.91 | 30.95 | 30.54 | 30.54 | 30.54 | -2.01% | 10,371 |
| Sep 11, 2025 | 30.93 | 31.17 | 30.93 | 31.17 | 31.17 | 2.41% | 3,166 |
| Sep 10, 2025 | 30.97 | 30.97 | 30.43 | 30.43 | 30.43 | -1.63% | 1,455 |
| Sep 9, 2025 | 32.00 | 32.00 | 30.84 | 30.94 | 30.94 | 0.23% | 39,542 |
| Sep 8, 2025 | 30.99 | 30.99 | 30.71 | 30.86 | 30.86 | -0.31% | 16,021 |
| Sep 5, 2025 | 31.05 | 31.05 | 30.69 | 30.96 | 30.96 | 1.18% | 2,331 |
| Sep 4, 2025 | 30.42 | 30.60 | 30.30 | 30.60 | 30.60 | 0.69% | 2,917 |
| Sep 3, 2025 | 30.58 | 30.58 | 30.19 | 30.39 | 30.39 | -0.13% | 2,925 |
| Sep 2, 2025 | 30.23 | 30.56 | 30.23 | 30.43 | 30.43 | -0.06% | 2,616 |
| Aug 29, 2025 | 30.27 | 30.45 | 30.27 | 30.45 | 30.45 | 0.36% | 7,484 |
| Aug 28, 2025 | 30.41 | 30.41 | 30.15 | 30.34 | 30.34 | -0.25% | 9,997 |
| Aug 27, 2025 | 30.34 | 30.42 | 30.31 | 30.42 | 30.42 | -0.15% | 4,133 |
| Aug 26, 2025 | 30.30 | 30.46 | 30.30 | 30.46 | 30.46 | 0.60% | 4,624 |
| Aug 25, 2025 | 30.82 | 30.84 | 30.27 | 30.28 | 30.28 | -1.87% | 8,715 |
| Aug 22, 2025 | 30.32 | 30.99 | 30.30 | 30.86 | 30.86 | 2.22% | 7,439 |
| Aug 21, 2025 | 30.14 | 30.37 | 30.06 | 30.19 | 30.19 | -0.43% | 6,678 |
| Aug 20, 2025 | 30.32 | 30.32 | 30.10 | 30.32 | 30.32 | 0.25% | 8,427 |
| Aug 19, 2025 | 30.26 | 30.50 | 30.22 | 30.24 | 30.24 | -0.17% | 4,904 |
| Aug 18, 2025 | 30.32 | 30.33 | 30.27 | 30.29 | 30.29 | 0.15% | 4,380 |
| Aug 15, 2025 | 30.20 | 30.25 | 30.15 | 30.25 | 30.25 | 1.05% | 1,848 |
| Aug 14, 2025 | 29.75 | 29.94 | 29.75 | 29.94 | 29.94 | -0.68% | 1,682 |
| Aug 13, 2025 | 29.49 | 30.15 | 29.49 | 30.14 | 30.14 | 2.66% | 18,681 |
| Aug 12, 2025 | 28.93 | 29.36 | 28.93 | 29.36 | 29.36 | 2.21% | 2,155 |
| Aug 11, 2025 | 28.85 | 28.85 | 28.65 | 28.73 | 28.73 | 0.02% | 1,376 |
| Aug 8, 2025 | 28.71 | 28.77 | 28.62 | 28.72 | 28.72 | 1.10% | 2,894 |
| Aug 7, 2025 | 28.42 | 28.42 | 28.14 | 28.41 | 28.41 | 0.97% | 8,214 |
| Aug 6, 2025 | 28.27 | 28.27 | 28.12 | 28.13 | 28.13 | -1.46% | 2,473 |
| Aug 5, 2025 | 28.69 | 28.69 | 28.52 | 28.55 | 28.55 | 0.61% | 4,541 |
| Aug 4, 2025 | 28.00 | 28.38 | 27.93 | 28.38 | 28.38 | 1.37% | 6,896 |
| Aug 1, 2025 | 27.76 | 28.00 | 27.68 | 27.99 | 27.99 | 0.15% | 15,027 |
| Jul 31, 2025 | 28.54 | 28.54 | 27.95 | 27.95 | 27.95 | -2.49% | 4,557 |
| Jul 30, 2025 | 28.95 | 28.96 | 28.50 | 28.67 | 28.67 | -0.58% | 2,627 |
| Jul 29, 2025 | 28.95 | 28.95 | 28.82 | 28.83 | 28.83 | -0.36% | 6,663 |
| Jul 28, 2025 | 29.49 | 29.49 | 28.93 | 28.94 | 28.94 | -1.01% | 1,822 |
| Jul 25, 2025 | 29.00 | 29.27 | 29.00 | 29.23 | 29.23 | 0.60% | 4,035 |
| Jul 24, 2025 | 29.19 | 29.28 | 29.02 | 29.06 | 29.06 | -0.72% | 4,077 |
| Jul 23, 2025 | 28.93 | 29.27 | 28.76 | 29.27 | 29.27 | 2.57% | 3,592 |
| Jul 22, 2025 | 28.27 | 28.54 | 28.22 | 28.54 | 28.54 | 3.42% | 3,476 |
| Jul 21, 2025 | 27.88 | 27.88 | 27.59 | 27.59 | 27.59 | -0.50% | 4,217 |
| Jul 18, 2025 | 28.20 | 28.22 | 27.72 | 27.73 | 27.73 | -1.08% | 3,941 |
| Jul 17, 2025 | 28.02 | 28.14 | 27.96 | 28.03 | 28.03 | -0.61% | 15,693 |
| Jul 16, 2025 | 28.12 | 28.21 | 27.92 | 28.21 | 28.21 | 0.75% | 8,263 |
| Jul 15, 2025 | 28.71 | 28.71 | 27.99 | 27.99 | 27.99 | -2.19% | 6,851 |
| Jul 14, 2025 | 28.62 | 28.73 | 28.62 | 28.62 | 28.62 | -0.45% | 1,899 |
| Jul 11, 2025 | 28.94 | 28.98 | 28.72 | 28.75 | 28.75 | -1.73% | 17,386 |
| Jul 10, 2025 | 28.93 | 29.38 | 28.93 | 29.26 | 29.26 | 1.10% | 6,343 |
| Jul 9, 2025 | 28.72 | 28.94 | 28.55 | 28.94 | 28.94 | 1.34% | 4,292 |
| Jul 8, 2025 | 28.29 | 28.65 | 28.29 | 28.56 | 28.56 | 1.21% | 1,807 |
| Jul 7, 2025 | 28.41 | 28.56 | 28.16 | 28.22 | 28.22 | -2.01% | 1,489 |
| Jul 3, 2025 | 28.87 | 28.87 | 28.69 | 28.79 | 28.79 | 0.05% | 7,918 |