ROBO Global Healthcare Technology and Innovation ETF (HTEC)
NYSEARCA: HTEC · Real-Time Price · USD
41.05
+0.19 (0.47%)
At close: Aug 17, 2026, 4:00 PM EDT
41.05
0.00 (0.00%)
Pre-market: Aug 18, 2026, 4:43 AM EDT
HTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 40.60 | 41.18 | 40.49 | 41.05 | 41.05 | 0.47% | 100,925 |
| Aug 14, 2026 | 40.77 | 40.86 | 40.74 | 40.86 | 40.86 | -0.80% | 9,666 |
| Aug 13, 2026 | 41.49 | 41.62 | 41.10 | 41.19 | 41.19 | -0.10% | 3,986 |
| Aug 12, 2026 | 41.18 | 41.26 | 40.93 | 41.23 | 41.23 | 0.29% | 3,956 |
| Aug 11, 2026 | 41.32 | 41.39 | 40.96 | 41.11 | 41.11 | -0.50% | 116,555 |
| Aug 10, 2026 | 41.08 | 41.37 | 41.08 | 41.32 | 41.32 | 1.73% | 4,075 |
| Aug 7, 2026 | 40.17 | 40.68 | 40.17 | 40.62 | 40.62 | 2.46% | 9,052 |
| Aug 6, 2026 | 39.83 | 39.91 | 39.38 | 39.64 | 39.64 | -0.53% | 59,136 |
| Aug 5, 2026 | 39.77 | 39.90 | 39.62 | 39.85 | 39.85 | 1.01% | 17,281 |
| Aug 4, 2026 | 39.16 | 39.52 | 39.16 | 39.45 | 39.45 | 0.48% | 8,901 |
| Aug 3, 2026 | 38.80 | 39.31 | 38.80 | 39.26 | 39.26 | 2.06% | 2,467 |
| Jul 31, 2026 | 38.81 | 38.81 | 38.05 | 38.47 | 38.47 | -0.56% | 7,770 |
| Jul 30, 2026 | 38.27 | 38.68 | 38.26 | 38.68 | 38.68 | 0.66% | 7,380 |
| Jul 29, 2026 | 38.53 | 38.80 | 38.36 | 38.43 | 38.43 | 0.20% | 1,894 |
| Jul 28, 2026 | 37.93 | 38.35 | 37.93 | 38.35 | 38.35 | 1.55% | 1,801 |
| Jul 27, 2026 | 37.85 | 38.05 | 37.77 | 37.77 | 37.77 | 0.64% | 10,412 |
| Jul 24, 2026 | 37.68 | 37.77 | 37.53 | 37.53 | 37.53 | 0.10% | 10,257 |
| Jul 23, 2026 | 37.32 | 37.83 | 37.27 | 37.49 | 37.49 | 0.94% | 52,581 |
| Jul 22, 2026 | 37.55 | 37.55 | 37.09 | 37.14 | 37.14 | -0.88% | 51,094 |
| Jul 21, 2026 | 37.26 | 37.57 | 37.08 | 37.47 | 37.47 | -0.32% | 27,112 |
| Jul 20, 2026 | 37.74 | 37.76 | 37.59 | 37.59 | 37.59 | -1.43% | 2,448 |
| Jul 17, 2026 | 37.97 | 38.32 | 37.67 | 38.14 | 38.14 | -0.66% | 15,027 |
| Jul 16, 2026 | 38.23 | 38.67 | 38.23 | 38.39 | 38.39 | 0.94% | 3,689 |
| Jul 15, 2026 | 37.73 | 38.10 | 37.72 | 38.03 | 38.03 | 1.07% | 20,368 |
| Jul 14, 2026 | 37.95 | 37.95 | 37.42 | 37.63 | 37.63 | -1.03% | 5,902 |
| Jul 13, 2026 | 38.24 | 38.24 | 37.95 | 38.02 | 38.02 | -0.68% | 21,079 |
| Jul 10, 2026 | 39.00 | 39.00 | 38.09 | 38.28 | 38.28 | -1.02% | 115,392 |
| Jul 9, 2026 | 38.25 | 38.80 | 38.25 | 38.67 | 38.67 | 1.90% | 6,661 |
| Jul 8, 2026 | 38.19 | 38.19 | 37.80 | 37.95 | 37.95 | -1.89% | 114,410 |
| Jul 7, 2026 | 38.95 | 39.16 | 38.42 | 38.68 | 38.68 | -0.64% | 32,119 |
| Jul 6, 2026 | 38.67 | 39.01 | 38.39 | 38.93 | 38.93 | 0.65% | 101,568 |
| Jul 2, 2026 | 38.22 | 38.70 | 38.22 | 38.68 | 38.68 | 1.87% | 100,432 |
| Jul 1, 2026 | 37.35 | 38.09 | 37.35 | 37.97 | 37.97 | 1.82% | 4,152 |
| Jun 30, 2026 | 37.44 | 37.55 | 37.18 | 37.29 | 37.29 | -1.02% | 52,128 |
| Jun 29, 2026 | 37.71 | 37.78 | 37.48 | 37.68 | 37.68 | -1.50% | 35,167 |
| Jun 26, 2026 | 37.39 | 38.25 | 37.20 | 38.25 | 38.25 | 3.88% | 14,016 |
| Jun 25, 2026 | 36.31 | 37.00 | 36.31 | 36.82 | 36.82 | 1.61% | 1,894 |
| Jun 24, 2026 | 36.02 | 36.29 | 36.02 | 36.24 | 36.24 | 3.17% | 4,089 |
| Jun 23, 2026 | 34.67 | 35.33 | 34.67 | 35.13 | 35.13 | 1.26% | 4,368 |
| Jun 22, 2026 | 35.07 | 35.07 | 34.69 | 34.69 | 34.69 | -1.10% | 4,687 |
| Jun 18, 2026 | 34.95 | 35.08 | 34.77 | 35.08 | 35.08 | 0.93% | 6,377 |
| Jun 17, 2026 | 35.03 | 35.42 | 34.75 | 34.75 | 34.75 | -0.99% | 4,019 |
| Jun 16, 2026 | 35.18 | 35.39 | 35.10 | 35.10 | 35.10 | -0.05% | 4,348 |
| Jun 15, 2026 | 35.06 | 35.37 | 35.06 | 35.12 | 35.12 | 0.64% | 3,200 |
| Jun 12, 2026 | 35.26 | 35.26 | 34.78 | 34.90 | 34.90 | -0.63% | 7,622 |
| Jun 11, 2026 | 34.76 | 35.12 | 34.60 | 35.12 | 35.12 | 1.12% | 13,514 |
| Jun 10, 2026 | 35.24 | 35.43 | 34.26 | 34.73 | 34.73 | -1.50% | 3,429 |
| Jun 9, 2026 | 34.76 | 35.26 | 34.67 | 35.26 | 35.26 | 1.91% | 2,526 |
| Jun 8, 2026 | 34.80 | 34.89 | 34.59 | 34.59 | 34.59 | -0.36% | 6,538 |
| Jun 5, 2026 | 35.59 | 35.60 | 34.64 | 34.72 | 34.72 | -2.53% | 27,204 |