ROBO Global Healthcare Technology and Innovation ETF (HTEC)
NYSEARCA: HTEC · Real-Time Price · USD
32.52
-0.26 (-0.78%)
Nov 7, 2025, 12:24 PM EST - Market open
HTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 33.12 | 33.12 | 32.64 | 32.78 | 32.78 | -1.84% | 4,809 |
| Nov 5, 2025 | 33.09 | 33.39 | 32.88 | 33.39 | 33.39 | 0.90% | 3,181 |
| Nov 4, 2025 | 33.04 | 33.37 | 33.04 | 33.09 | 33.09 | -0.95% | 8,770 |
| Nov 3, 2025 | 33.21 | 33.41 | 33.06 | 33.41 | 33.41 | -0.34% | 1,776 |
| Oct 31, 2025 | 33.17 | 33.54 | 33.17 | 33.52 | 33.52 | 0.89% | 2,662 |
| Oct 30, 2025 | 33.47 | 33.47 | 33.23 | 33.23 | 33.23 | 0.63% | 1,367 |
| Oct 29, 2025 | 33.09 | 33.48 | 32.99 | 33.02 | 33.02 | -0.11% | 6,005 |
| Oct 28, 2025 | 33.30 | 33.30 | 33.00 | 33.06 | 33.06 | -0.97% | 2,298 |
| Oct 27, 2025 | 33.51 | 33.57 | 33.22 | 33.38 | 33.38 | -0.12% | 9,893 |
| Oct 24, 2025 | 33.34 | 33.55 | 33.30 | 33.42 | 33.42 | 0.90% | 15,292 |
| Oct 23, 2025 | 32.88 | 33.13 | 32.83 | 33.12 | 33.12 | 1.02% | 4,620 |
| Oct 22, 2025 | 33.01 | 33.11 | 32.67 | 32.79 | 32.79 | -0.13% | 6,479 |
| Oct 21, 2025 | 32.90 | 33.04 | 32.75 | 32.83 | 32.83 | -0.02% | 13,457 |
| Oct 20, 2025 | 32.74 | 32.84 | 32.60 | 32.84 | 32.84 | 2.55% | 3,030 |
| Oct 17, 2025 | 32.00 | 32.13 | 31.84 | 32.02 | 32.02 | -0.44% | 2,153 |
| Oct 16, 2025 | 32.11 | 32.44 | 32.03 | 32.16 | 32.16 | 1.26% | 7,916 |
| Oct 15, 2025 | 31.54 | 31.77 | 31.54 | 31.76 | 31.76 | 1.26% | 4,405 |
| Oct 14, 2025 | 30.95 | 31.36 | 30.95 | 31.36 | 31.36 | 0.18% | 1,915 |
| Oct 13, 2025 | 31.29 | 31.34 | 31.29 | 31.31 | 31.31 | 0.58% | 1,351 |
| Oct 10, 2025 | 32.02 | 32.02 | 31.09 | 31.13 | 31.13 | -2.32% | 3,191 |
| Oct 9, 2025 | 32.20 | 32.20 | 31.87 | 31.87 | 31.87 | -1.20% | 4,748 |
| Oct 8, 2025 | 31.82 | 32.27 | 31.78 | 32.26 | 32.26 | 1.72% | 6,520 |
| Oct 7, 2025 | 32.13 | 32.13 | 31.71 | 31.71 | 31.71 | -1.04% | 4,821 |
| Oct 6, 2025 | 32.29 | 32.29 | 32.01 | 32.05 | 32.05 | -0.39% | 6,347 |
| Oct 3, 2025 | 32.05 | 32.41 | 32.00 | 32.17 | 32.17 | 1.65% | 34,739 |
| Oct 2, 2025 | 31.64 | 31.65 | 31.49 | 31.65 | 31.65 | 0.08% | 6,429 |
| Oct 1, 2025 | 31.14 | 31.64 | 31.14 | 31.63 | 31.63 | 2.44% | 1,495 |
| Sep 30, 2025 | 30.40 | 30.87 | 30.40 | 30.87 | 30.87 | 1.82% | 804 |
| Sep 29, 2025 | 30.23 | 30.37 | 30.21 | 30.32 | 30.32 | 0.59% | 2,263 |
| Sep 26, 2025 | 29.93 | 30.14 | 29.93 | 30.14 | 30.14 | 0.90% | 7,435 |
| Sep 25, 2025 | 30.02 | 30.02 | 29.75 | 29.87 | 29.87 | -1.63% | 4,802 |
| Sep 24, 2025 | 30.75 | 30.75 | 30.30 | 30.37 | 30.37 | -1.28% | 3,817 |
| Sep 23, 2025 | 31.08 | 31.08 | 30.76 | 30.76 | 30.76 | -0.82% | 2,873 |
| Sep 22, 2025 | 30.79 | 31.02 | 30.79 | 31.01 | 31.01 | 0.65% | 1,859 |
| Sep 19, 2025 | 31.12 | 31.12 | 30.81 | 30.81 | 30.81 | -0.83% | 2,660 |
| Sep 18, 2025 | 30.64 | 31.07 | 30.64 | 31.07 | 31.07 | 1.88% | 4,587 |
| Sep 17, 2025 | 30.73 | 31.08 | 30.36 | 30.50 | 30.50 | -0.34% | 4,510 |
| Sep 16, 2025 | 30.46 | 30.66 | 30.34 | 30.60 | 30.60 | 0.45% | 6,186 |
| Sep 15, 2025 | 30.58 | 30.58 | 30.43 | 30.46 | 30.46 | -0.25% | 9,755 |
| 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 |