ROBO Global Healthcare Technology and Innovation ETF (HTEC)
NYSEARCA: HTEC · Real-Time Price · USD
27.48
-0.41 (-1.48%)
Mar 28, 2025, 3:59 PM EDT - Market closed
HTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.89 | 27.89 | 27.40 | 27.48 | 27.48 | -1.48% | 5,271 |
| Mar 27, 2025 | 27.79 | 28.00 | 27.73 | 27.89 | 27.89 | 0.11% | 5,099 |
| Mar 26, 2025 | 27.96 | 27.96 | 27.86 | 27.86 | 27.86 | -1.89% | 874 |
| Mar 25, 2025 | 28.65 | 28.77 | 28.30 | 28.40 | 28.40 | -0.91% | 29,712 |
| Mar 24, 2025 | 28.65 | 28.72 | 28.40 | 28.66 | 28.66 | 1.94% | 11,825 |
| Mar 21, 2025 | 27.84 | 28.14 | 27.84 | 28.11 | 28.11 | 0.40% | 27,001 |
| Mar 20, 2025 | 27.98 | 28.08 | 27.98 | 28.00 | 28.00 | -0.56% | 2,373 |
| Mar 19, 2025 | 27.94 | 28.29 | 27.88 | 28.16 | 28.16 | 0.64% | 14,989 |
| Mar 18, 2025 | 28.15 | 28.15 | 27.82 | 27.98 | 27.98 | -1.12% | 16,834 |
| Mar 17, 2025 | 27.85 | 28.30 | 27.85 | 28.30 | 28.30 | 1.36% | 2,620 |
| Mar 14, 2025 | 27.78 | 27.93 | 27.73 | 27.92 | 27.92 | 1.82% | 3,906 |
| Mar 13, 2025 | 27.72 | 27.74 | 27.42 | 27.42 | 27.42 | -2.06% | 1,327 |
| Mar 12, 2025 | 28.33 | 28.33 | 27.92 | 28.00 | 28.00 | -0.12% | 2,997 |
| Mar 11, 2025 | 28.16 | 28.16 | 27.77 | 28.03 | 28.03 | -0.41% | 6,390 |
| Mar 10, 2025 | 28.66 | 28.68 | 28.13 | 28.14 | 28.14 | -2.58% | 5,276 |
| Mar 7, 2025 | 28.63 | 28.92 | 28.44 | 28.89 | 28.89 | 0.57% | 8,353 |
| Mar 6, 2025 | 28.72 | 28.90 | 28.59 | 28.73 | 28.73 | -1.22% | 21,966 |
| Mar 5, 2025 | 28.92 | 29.11 | 28.78 | 29.08 | 29.08 | 1.34% | 5,733 |
| Mar 4, 2025 | 28.39 | 28.79 | 28.22 | 28.70 | 28.70 | 0.10% | 7,025 |
| Mar 3, 2025 | 29.04 | 29.15 | 28.60 | 28.67 | 28.67 | -1.69% | 1,429 |
| Feb 28, 2025 | 28.82 | 29.18 | 28.82 | 29.16 | 29.16 | 0.76% | 9,057 |
| Feb 27, 2025 | 29.52 | 29.58 | 28.94 | 28.94 | 28.94 | -2.63% | 1,848 |
| Feb 26, 2025 | 29.68 | 30.01 | 29.65 | 29.72 | 29.72 | 0.29% | 28,206 |
| Feb 25, 2025 | 29.93 | 29.96 | 29.45 | 29.64 | 29.64 | -0.84% | 13,139 |
| Feb 24, 2025 | 29.79 | 30.12 | 29.78 | 29.89 | 29.89 | 0.43% | 14,388 |
| 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 |