Skip to main content

Robo Global Healthcare Technology Innovation ETF (NY: HTEC )

28.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 28.08 28.53 28.08 28.46 3,893 +0.33(+1.17%)
Oct 31, 2024 28.28 28.28 28.12 28.13 1,824 -0.40(-1.40%)
Oct 30, 2024 28.25 28.71 28.25 28.53 6,466 +0.12(+0.42%)
Oct 29, 2024 28.40 28.41 28.40 28.41 675 +0.05(+0.16%)
Oct 28, 2024 28.17 28.44 28.17 28.36 4,502 +0.21(+0.76%)
Oct 25, 2024 28.46 28.46 28.15 28.15 1,267 -0.13(-0.44%)
Oct 24, 2024 28.38 28.38 28.28 28.28 2,719 -0.15(-0.53%)
Oct 23, 2024 28.39 28.43 28.26 28.43 2,810 -0.36(-1.26%)
Oct 22, 2024 28.72 28.79 28.65 28.79 2,861 -0.15(-0.52%)
Oct 21, 2024 29.16 29.16 28.86 28.94 1,808 -0.34(-1.17%)
Oct 18, 2024 28.91 29.28 28.91 29.28 3,733 +0.38(+1.32%)
Oct 17, 2024 29.21 29.21 28.90 28.90 3,044 -0.23(-0.78%)
Oct 16, 2024 29.16 29.16 29.08 29.13 1,792 -0.05(-0.18%)
Oct 15, 2024 29.28 29.28 29.14 29.18 2,578 -0.04(-0.14%)
Oct 14, 2024 28.93 29.22 28.93 29.22 6,308 +0.22(+0.77%)
Oct 11, 2024 28.86 29.03 28.86 29.00 8,280 +0.44(+1.54%)
Oct 10, 2024 28.50 28.56 28.50 28.56 388 -0.11(-0.39%)
Oct 09, 2024 28.64 28.76 28.60 28.67 7,700 -0.11(-0.37%)
Oct 08, 2024 28.79 28.84 28.78 28.78 1,144 -0.02(-0.08%)
Oct 07, 2024 28.87 28.87 28.79 28.80 1,259 -0.29(-1.00%)
Oct 04, 2024 28.98 29.09 28.93 29.09 1,888 +0.36(+1.25%)
Oct 03, 2024 29.14 29.14 28.73 28.73 2,148 -0.56(-1.91%)
Oct 02, 2024 29.15 29.29 29.01 29.29 2,588 -0.02(-0.06%)
Oct 01, 2024 29.76 29.76 29.31 29.31 650 -0.39(-1.32%)
Sep 30, 2024 29.55 29.77 29.55 29.70 3,206 +0.10(+0.33%)
Sep 27, 2024 29.41 29.66 29.41 29.60 4,282 +0.30(+1.01%)
Sep 26, 2024 29.11 29.31 29.11 29.31 9,681 +0.52(+1.80%)
Sep 25, 2024 29.19 29.19 28.79 28.79 1,226 -0.36(-1.25%)
Sep 24, 2024 29.12 29.21 28.98 29.15 15,918 +0.05(+0.19%)
Sep 23, 2024 29.32 29.32 29.09 29.10 11,036 -0.22(-0.76%)
Sep 20, 2024 29.53 29.53 29.26 29.32 11,078 -0.36(-1.21%)
Sep 19, 2024 29.81 29.90 29.67 29.68 4,207 +0.35(+1.18%)
Sep 18, 2024 29.35 29.68 29.27 29.33 7,699 -0.05(-0.17%)
Sep 17, 2024 29.48 29.68 29.37 29.39 3,949 -0.01(-0.02%)
Sep 16, 2024 29.20 29.39 29.18 29.39 6,190 +0.14(+0.47%)
Sep 13, 2024 29.23 29.25 29.16 29.25 5,959 +0.32(+1.10%)
Sep 12, 2024 28.78 28.93 28.62 28.93 2,520 +0.11(+0.40%)
Sep 11, 2024 28.48 28.82 28.48 28.82 2,160 +0.14(+0.49%)
Sep 10, 2024 28.49 28.68 28.49 28.68 2,150 +0.19(+0.66%)
Sep 09, 2024 28.58 28.66 28.45 28.49 3,254 +0.10(+0.35%)
Sep 06, 2024 28.77 28.88 28.24 28.39 15,075 -0.34(-1.17%)
Sep 05, 2024 28.68 28.81 28.56 28.73 8,990 -0.01(-0.05%)
Sep 04, 2024 28.85 29.03 28.66 28.74 3,535 -0.11(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.