ROBO Global Healthcare Technology and Innovation ETF (HTEC)
NYSEARCA: HTEC · Real-Time Price · USD
27.41
+0.91 (3.43%)
At close: May 12, 2025, 4:00 PM
27.41
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
HTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.14 | 27.43 | 27.14 | 27.41 | 27.41 | 3.43% | 3,969 |
| May 9, 2025 | 26.90 | 26.91 | 26.50 | 26.50 | 26.50 | -1.68% | 2,862 |
| May 8, 2025 | 26.84 | 27.23 | 26.67 | 26.95 | 26.95 | 0.59% | 7,029 |
| May 7, 2025 | 26.64 | 26.80 | 26.43 | 26.79 | 26.79 | 0.81% | 5,806 |
| May 6, 2025 | 26.83 | 26.97 | 26.58 | 26.58 | 26.58 | -2.57% | 4,718 |
| May 5, 2025 | 27.23 | 27.36 | 27.20 | 27.28 | 27.28 | -0.66% | 3,260 |
| May 2, 2025 | 27.54 | 27.57 | 27.32 | 27.46 | 27.46 | 2.77% | 4,448 |
| May 1, 2025 | 26.66 | 27.02 | 26.65 | 26.72 | 26.72 | -1.07% | 7,170 |
| Apr 30, 2025 | 26.89 | 27.01 | 26.68 | 27.01 | 27.01 | -0.11% | 4,008 |
| Apr 29, 2025 | 26.74 | 27.15 | 26.74 | 27.04 | 27.04 | 0.67% | 7,112 |
| Apr 28, 2025 | 26.91 | 27.18 | 26.67 | 26.86 | 26.86 | -0.15% | 10,319 |
| Apr 25, 2025 | 26.67 | 26.90 | 26.57 | 26.90 | 26.90 | 0.19% | 13,829 |
| Apr 24, 2025 | 26.16 | 26.85 | 26.16 | 26.85 | 26.85 | 2.58% | 5,002 |
| Apr 23, 2025 | 26.64 | 26.75 | 26.17 | 26.17 | 26.17 | 2.35% | 5,452 |
| Apr 22, 2025 | 25.16 | 25.64 | 25.16 | 25.57 | 25.57 | 2.37% | 3,161 |
| Apr 21, 2025 | 25.12 | 25.12 | 24.76 | 24.98 | 24.98 | -1.47% | 8,328 |
| Apr 17, 2025 | 25.28 | 25.39 | 25.28 | 25.35 | 25.35 | -0.24% | 8,319 |
| Apr 16, 2025 | 25.51 | 25.51 | 25.22 | 25.42 | 25.42 | -1.18% | 4,435 |
| Apr 15, 2025 | 25.80 | 26.06 | 25.66 | 25.72 | 25.72 | -0.73% | 3,506 |
| Apr 14, 2025 | 25.99 | 25.99 | 25.64 | 25.91 | 25.91 | 1.61% | 5,782 |
| Apr 11, 2025 | 24.80 | 25.54 | 24.73 | 25.50 | 25.50 | 2.76% | 12,521 |
| Apr 10, 2025 | 25.52 | 25.52 | 24.64 | 24.81 | 24.81 | -5.21% | 2,656 |
| Apr 9, 2025 | 23.81 | 26.17 | 23.77 | 26.17 | 26.17 | 8.33% | 9,090 |
| Apr 8, 2025 | 25.70 | 25.70 | 24.16 | 24.16 | 24.16 | -3.61% | 6,379 |
| Apr 7, 2025 | 23.96 | 25.20 | 23.86 | 25.07 | 25.07 | 0.26% | 19,918 |
| Apr 4, 2025 | 25.54 | 25.54 | 24.93 | 25.00 | 25.00 | -5.32% | 10,032 |
| Apr 3, 2025 | 26.70 | 26.70 | 26.41 | 26.41 | 26.41 | -3.31% | 6,949 |
| Apr 2, 2025 | 26.59 | 27.36 | 26.59 | 27.31 | 27.31 | 1.19% | 3,167 |
| Apr 1, 2025 | 27.06 | 27.21 | 26.88 | 26.99 | 26.99 | -1.24% | 5,217 |
| Mar 31, 2025 | 26.78 | 27.41 | 26.74 | 27.33 | 27.33 | -0.55% | 6,823 |
| 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 |