ROBO Global Healthcare Technology and Innovation ETF (HTEC)

HTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	34.68	34.90	34.49	34.52	34.52	-1.79%	1,314
Mar 4, 2026	35.02	35.25	34.75	35.15	35.15	1.12%	6,404
Mar 3, 2026	34.52	34.76	34.16	34.76	34.76	-1.56%	3,124
Mar 2, 2026	35.14	35.39	35.03	35.31	35.31	-1.29%	3,805
Feb 27, 2026	35.47	35.77	35.47	35.77	35.77	-0.07%	3,968
Feb 26, 2026	35.19	35.80	35.19	35.80	35.79	0.72%	3,067
Feb 25, 2026	35.41	35.59	35.32	35.54	35.54	0.72%	2,973
Feb 24, 2026	35.14	35.50	35.14	35.29	35.29	0.24%	8,530
Feb 23, 2026	35.47	35.47	35.11	35.20	35.20	-0.93%	6,387
Feb 20, 2026	35.52	35.76	35.36	35.53	35.53	-1.27%	7,277
Feb 19, 2026	35.66	35.99	35.65	35.99	35.99	0.02%	15,467
Feb 18, 2026	35.29	35.98	35.29	35.98	35.98	2.03%	9,722
Feb 17, 2026	35.10	35.46	35.10	35.27	35.27	0.87%	4,372
Feb 13, 2026	35.16	35.33	34.96	34.96	34.96	0.75%	2,618
Feb 12, 2026	35.38	35.38	34.61	34.70	34.70	-1.55%	4,655
Feb 11, 2026	35.46	35.46	34.85	35.25	35.25	-0.86%	6,685
Feb 10, 2026	35.56	35.86	35.54	35.55	35.55	0.32%	8,337
Feb 9, 2026	35.69	35.69	35.20	35.44	35.44	-0.45%	9,924
Feb 6, 2026	35.35	35.60	35.35	35.60	35.60	1.51%	7,014
Feb 5, 2026	35.74	35.74	35.07	35.07	35.07	-2.21%	9,308
Feb 4, 2026	36.07	36.22	35.71	35.86	35.86	-1.05%	9,336
Feb 3, 2026	36.97	36.98	36.06	36.24	36.24	-1.31%	3,194
Feb 2, 2026	36.53	36.78	36.31	36.72	36.72	0.55%	7,864
Jan 30, 2026	36.63	36.74	36.38	36.52	36.52	-0.68%	4,868
Jan 29, 2026	36.68	36.78	36.46	36.77	36.77	-0.65%	32,873
Jan 28, 2026	37.34	37.34	36.97	37.01	37.01	-1.31%	3,968
Jan 27, 2026	37.60	37.73	37.48	37.50	37.50	-0.44%	4,859
Jan 26, 2026	37.45	37.75	37.37	37.66	37.66	0.73%	3,732
Jan 23, 2026	37.89	37.89	37.37	37.39	37.39	-1.76%	13,267
Jan 22, 2026	37.86	38.50	37.86	38.06	38.06	0.45%	9,364
Jan 21, 2026	37.53	37.93	37.52	37.89	37.89	2.26%	14,500
Jan 20, 2026	36.53	37.14	36.45	37.05	37.05	-0.48%	10,051
Jan 16, 2026	37.34	37.60	37.23	37.23	37.23	-0.57%	6,879
Jan 15, 2026	37.42	37.58	37.29	37.44	37.44	0.17%	4,903
Jan 14, 2026	37.14	37.38	37.10	37.38	37.38	0.61%	5,336
Jan 13, 2026	37.48	37.48	36.91	37.16	37.16	-0.72%	8,203
Jan 12, 2026	37.68	37.68	37.19	37.43	37.42	0.43%	6,092
Jan 9, 2026	37.60	37.60	37.24	37.26	37.26	-0.05%	3,126
Jan 8, 2026	37.54	37.54	37.20	37.28	37.28	-0.76%	17,296
Jan 7, 2026	37.34	37.58	37.34	37.57	37.57	0.56%	4,382
Jan 6, 2026	36.78	37.36	36.78	37.36	37.36	3.32%	4,213
Jan 5, 2026	35.42	36.16	35.42	36.16	36.16	2.13%	4,924
Jan 2, 2026	35.48	35.48	35.26	35.41	35.41	0.24%	3,441
Dec 31, 2025	35.49	35.52	35.32	35.32	35.32	-0.88%	2,893
Dec 30, 2025	35.82	35.86	35.60	35.64	35.64	-1.70%	4,614
Dec 29, 2025	36.36	36.36	36.15	36.25	35.90	-0.29%	1,540
Dec 26, 2025	36.27	36.36	36.22	36.36	36.01	-0.07%	3,838
Dec 24, 2025	36.33	36.42	36.33	36.38	36.04	-	3,439
Dec 23, 2025	36.44	36.44	36.37	36.38	36.04	-0.57%	1,919
Dec 22, 2025	36.20	36.62	36.20	36.59	36.24	1.61%	17,225

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.