Robo Global® Healthcare Technology and Innovation ETF (HTEC) Historical Stock Data
31.33 ↑0.26 (0.84%)
As of January 26, 2023, 1:01pm EST.
Historical Data
In the past 30 trading days, HTEC is up 0.24% a day on average. There have been 16 days where Robo Global® Healthcare Technology and Innovation ETF closed green and 14 days where HTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 30.89 | 31.33 | ↑$0.44 (1.42%) | 30.89 | 31.47 | 5.98K |
| 2023-01-26 | 31.10 | 31.07 | ↓$0.03 (-0.10%) | 30.75 | 31.25 | 10.64K |
| 2023-01-25 | 30.38 | 30.80 | ↑$0.42 (1.38%) | 30.22 | 30.80 | 10.79K |
| 2023-01-24 | 31.15 | 30.88 | ↓$0.27 (-0.87%) | 30.88 | 31.17 | 18.74K |
| 2023-01-23 | 30.78 | 31.40 | ↑$0.62 (2.01%) | 30.73 | 31.41 | 5.73K |
| 2023-01-20 | 30.33 | 30.73 | ↑$0.40 (1.32%) | 30.33 | 30.73 | 3.62K |
| 2023-01-19 | 30.32 | 30.24 | ↓$0.08 (-0.26%) | 30.04 | 30.35 | 7.75K |
| 2023-01-18 | 31.17 | 30.59 | ↓$0.58 (-1.86%) | 30.55 | 31.37 | 24.08K |
| 2023-01-17 | 30.68 | 30.90 | ↑$0.22 (0.72%) | 30.54 | 30.91 | 3.53K |
| 2023-01-13 | 30.15 | 30.79 | ↑$0.64 (2.12%) | 30.15 | 30.79 | 5.36K |
| 2023-01-12 | 30.20 | 30.44 | ↑$0.24 (0.79%) | 29.84 | 30.44 | 8.96K |
| 2023-01-11 | 29.95 | 30.41 | ↑$0.46 (1.54%) | 29.95 | 30.41 | 14.72K |
| 2023-01-10 | 29.41 | 29.87 | ↑$0.46 (1.55%) | 29.41 | 29.89 | 11.49K |
| 2023-01-09 | 29.40 | 29.30 | ↓$0.10 (-0.34%) | 29.30 | 29.66 | 8.29K |
| 2023-01-06 | 29.43 | 29.33 | ↓$0.10 (-0.34%) | 29.07 | 29.43 | 5.29K |
| 2023-01-05 | 29.24 | 29.29 | ↑$0.05 (0.17%) | 29.19 | 29.40 | 277.43K |
| 2023-01-04 | 29.22 | 29.41 | ↑$0.19 (0.65%) | 29.13 | 29.43 | 24.75K |
| 2023-01-03 | 29.23 | 28.75 | ↓$0.48 (-1.64%) | 28.51 | 29.30 | 17.40K |
| 2022-12-30 | 28.69 | 28.88 | ↑$0.19 (0.66%) | 28.54 | 28.90 | 20.15K |
| 2022-12-29 | 28.51 | 29.03 | ↑$0.52 (1.82%) | 28.45 | 29.15 | 12.98K |
| 2022-12-28 | 28.31 | 28.16 | ↓$0.15 (-0.53%) | 28.14 | 28.63 | 12.61K |
| 2022-12-27 | 28.74 | 28.35 | ↓$0.39 (-1.37%) | 28.29 | 28.74 | 17.06K |
| 2022-12-23 | 29.00 | 28.73 | ↓$0.27 (-0.93%) | 28.64 | 29.01 | 17.59K |
| 2022-12-22 | 28.94 | 29.10 | ↑$0.16 (0.55%) | 28.50 | 29.10 | 18.86K |
| 2022-12-21 | 28.71 | 29.15 | ↑$0.44 (1.55%) | 28.69 | 29.33 | 34.60K |
| 2022-12-20 | 28.34 | 28.63 | ↑$0.29 (1.02%) | 28.26 | 28.72 | 9.69K |
| 2022-12-19 | 29.09 | 28.51 | ↓$0.58 (-1.99%) | 28.45 | 29.09 | 18.36K |
| 2022-12-16 | 29.27 | 29.07 | ↓$0.20 (-0.68%) | 28.86 | 29.30 | 15.61K |
| 2022-12-15 | 29.81 | 29.51 | ↓$0.30 (-1.01%) | 29.48 | 29.81 | 21.09K |
| 2022-12-14 | 30.31 | 30.28 | ↓$0.03 (-0.10%) | 30.28 | 30.53 | 18.91K |
Create an account or log in to view more rows.
$HTEC trash
$HTEC what’s gonna happen now
$HTEC I like the stock!
$HTEC id rather have a dip then rip than a gap and crap
$HTEC what happen
$HTEC I’ll be buying more if this dips!
$HTEC already bouncing back.
$HTEC don’t be boring today beast
$HTEC the greatest stock of all time
will not bow to the shorts
oh yeah
$HTEC buy SHARES