ROBO Global Healthcare Technology and Innovation ETF (HTEC)
NYSEARCA: HTEC · Real-Time Price · USD
29.76
-0.64 (-2.10%)
Feb 21, 2025, 3:49 PM EST - Market closed
HTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 30.43 | 30.43 | 29.76 | 29.76 | 29.76 | -2.10% | 6,587 |
| Feb 20, 2025 | 30.74 | 30.74 | 30.35 | 30.40 | 30.40 | -1.19% | 3,869 |
| Feb 19, 2025 | 30.30 | 30.80 | 30.30 | 30.76 | 30.76 | 1.06% | 3,963 |
| Feb 18, 2025 | 30.65 | 30.83 | 30.27 | 30.44 | 30.44 | -0.58% | 27,636 |
| Feb 14, 2025 | 30.68 | 30.78 | 30.59 | 30.62 | 30.62 | 0.59% | 6,192 |
| Feb 13, 2025 | 30.02 | 30.44 | 30.02 | 30.44 | 30.44 | 1.90% | 3,203 |
| Feb 12, 2025 | 29.38 | 29.87 | 29.38 | 29.87 | 29.87 | 0.20% | 953 |
| Feb 11, 2025 | 29.98 | 29.98 | 29.73 | 29.81 | 29.81 | -1.43% | 5,131 |
| Feb 10, 2025 | 30.16 | 30.28 | 30.10 | 30.24 | 30.24 | -0.41% | 3,659 |
| Feb 7, 2025 | 30.80 | 30.80 | 30.30 | 30.37 | 30.37 | -1.34% | 3,555 |
| Feb 6, 2025 | 31.33 | 31.33 | 30.74 | 30.78 | 30.78 | -1.66% | 3,992 |
| Feb 5, 2025 | 31.04 | 31.30 | 31.00 | 31.30 | 31.30 | 1.92% | 9,237 |
| Feb 4, 2025 | 30.72 | 30.83 | 30.64 | 30.71 | 30.71 | -0.01% | 3,344 |
| Feb 3, 2025 | 30.39 | 30.89 | 30.39 | 30.71 | 30.71 | -1.17% | 8,175 |
| Jan 31, 2025 | 31.23 | 31.50 | 30.97 | 31.08 | 31.08 | -0.87% | 5,286 |
| Jan 30, 2025 | 31.40 | 31.48 | 31.33 | 31.35 | 31.35 | 1.71% | 5,298 |
| Jan 29, 2025 | 31.02 | 31.07 | 30.74 | 30.82 | 30.82 | -1.29% | 9,400 |
| Jan 28, 2025 | 31.15 | 31.35 | 31.15 | 31.22 | 31.22 | 0.59% | 2,679 |
| Jan 27, 2025 | 30.81 | 31.05 | 30.81 | 31.04 | 31.04 | 0.15% | 3,389 |
| Jan 24, 2025 | 31.05 | 31.12 | 30.95 | 31.00 | 31.00 | -0.21% | 4,598 |
| Jan 23, 2025 | 30.52 | 31.06 | 30.52 | 31.06 | 31.06 | 1.03% | 4,192 |
| Jan 22, 2025 | 30.51 | 30.93 | 30.51 | 30.74 | 30.74 | 0.56% | 19,993 |
| Jan 21, 2025 | 29.80 | 30.57 | 29.80 | 30.57 | 30.57 | 3.91% | 7,061 |
| Jan 17, 2025 | 29.52 | 29.56 | 29.42 | 29.42 | 29.42 | 0.02% | 2,788 |
| Jan 16, 2025 | 29.25 | 29.41 | 29.08 | 29.41 | 29.41 | 0.45% | 3,610 |
| Jan 15, 2025 | 29.41 | 29.53 | 29.10 | 29.28 | 29.28 | 1.10% | 17,679 |
| Jan 14, 2025 | 29.49 | 29.49 | 28.85 | 28.96 | 28.96 | -1.62% | 3,310 |
| Jan 13, 2025 | 28.99 | 29.44 | 28.99 | 29.44 | 29.44 | 0.11% | 3,638 |
| Jan 10, 2025 | 29.28 | 29.41 | 29.21 | 29.41 | 29.41 | -0.86% | 3,108 |
| Jan 8, 2025 | 29.52 | 29.67 | 29.22 | 29.67 | 29.67 | 0.69% | 3,892 |
| Jan 7, 2025 | 29.52 | 29.80 | 29.38 | 29.46 | 29.46 | 0.01% | 5,878 |
| Jan 6, 2025 | 29.33 | 29.74 | 29.33 | 29.46 | 29.46 | 0.86% | 24,971 |
| Jan 3, 2025 | 29.24 | 29.24 | 29.21 | 29.21 | 29.21 | 1.43% | 1,076 |
| Jan 2, 2025 | 28.88 | 29.04 | 28.68 | 28.80 | 28.80 | 0.06% | 4,067 |
| Dec 31, 2024 | 28.89 | 28.96 | 28.70 | 28.78 | 28.78 | 0.01% | 6,264 |
| Dec 30, 2024 | 28.54 | 28.81 | 28.54 | 28.78 | 28.78 | -1.28% | 5,381 |
| Dec 27, 2024 | 29.37 | 29.37 | 28.99 | 29.15 | 29.15 | -0.80% | 27,104 |
| Dec 26, 2024 | 28.99 | 29.39 | 28.99 | 29.39 | 29.39 | 0.55% | 5,716 |
| Dec 24, 2024 | 29.05 | 29.22 | 28.99 | 29.22 | 29.22 | 0.37% | 6,478 |
| Dec 23, 2024 | 29.01 | 29.12 | 28.92 | 29.12 | 29.12 | 0.29% | 5,903 |
| Dec 20, 2024 | 28.25 | 29.22 | 28.25 | 29.03 | 29.03 | 1.87% | 23,340 |
| Dec 19, 2024 | 28.74 | 28.74 | 28.35 | 28.50 | 28.50 | -0.33% | 11,394 |
| Dec 18, 2024 | 29.82 | 29.92 | 28.57 | 28.59 | 28.59 | -4.33% | 10,753 |
| Dec 17, 2024 | 29.77 | 30.13 | 29.77 | 29.88 | 29.88 | 0.04% | 5,593 |
| Dec 16, 2024 | 29.78 | 30.09 | 29.78 | 29.87 | 29.87 | 0.16% | 19,660 |
| Dec 13, 2024 | 29.98 | 29.98 | 29.67 | 29.82 | 29.82 | -0.59% | 6,165 |
| Dec 12, 2024 | 30.19 | 30.34 | 30.00 | 30.00 | 30.00 | -0.98% | 8,815 |
| Dec 11, 2024 | 30.36 | 30.54 | 30.30 | 30.30 | 30.30 | 0.02% | 11,604 |
| Dec 10, 2024 | 30.43 | 30.55 | 30.28 | 30.29 | 30.29 | -0.47% | 6,543 |
| Dec 9, 2024 | 30.41 | 30.66 | 30.41 | 30.43 | 30.43 | 0.35% | 8,640 |
| Dec 6, 2024 | 30.14 | 30.43 | 30.14 | 30.33 | 30.33 | 1.15% | 5,348 |
| Dec 5, 2024 | 30.42 | 30.45 | 29.98 | 29.98 | 29.98 | -1.88% | 5,409 |
| Dec 4, 2024 | 30.40 | 30.56 | 30.38 | 30.56 | 30.56 | 0.91% | 9,447 |
| Dec 3, 2024 | 30.40 | 30.40 | 30.20 | 30.28 | 30.28 | -1.12% | 70,313 |
| Dec 2, 2024 | 30.30 | 30.64 | 30.25 | 30.62 | 30.62 | 1.54% | 2,652 |
| Nov 29, 2024 | 30.05 | 30.20 | 30.05 | 30.16 | 30.16 | 0.54% | 2,690 |
| Nov 27, 2024 | 29.61 | 30.05 | 29.61 | 30.00 | 30.00 | 1.58% | 27,301 |
| Nov 26, 2024 | 29.68 | 29.68 | 29.43 | 29.53 | 29.53 | -0.22% | 61,510 |
| Nov 25, 2024 | 29.15 | 29.62 | 29.15 | 29.60 | 29.60 | 2.37% | 7,158 |
| 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 |