Robo Global® Healthcare Technology and Innovation ETF (HTEC) Historical Stock Data
26.66 ↓0.03 (-0.11%)
As of April 24, 2024, 1:59pm EST.
Historical Data
In the past 30 trading days, HTEC is down -0.17% a day on average. There have been 14 days where Robo Global® Healthcare Technology and Innovation ETF closed green and 16 days where HTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 26.29 | 26.69 | ↑$0.40 (1.50%) | 26.29 | 26.77 | 6.46K |
| 2024-04-22 | 25.99 | 26.13 | ↑$0.14 (0.55%) | 25.98 | 26.18 | 2.44K |
| 2024-04-19 | 25.88 | 25.80 | ↓$0.08 (-0.30%) | 25.69 | 26.00 | 5.44K |
| 2024-04-18 | 25.95 | 25.87 | ↓$0.08 (-0.31%) | 25.80 | 26.04 | 6.99K |
| 2024-04-17 | 26.33 | 26.01 | ↓$0.32 (-1.21%) | 26.01 | 26.33 | 12.23K |
| 2024-04-16 | 26.17 | 26.24 | ↑$0.07 (0.28%) | 26.17 | 26.37 | 2.98K |
| 2024-04-15 | 27.23 | 26.48 | ↓$0.75 (-2.77%) | 26.40 | 27.23 | 15.94K |
| 2024-04-12 | 27.34 | 26.92 | ↓$0.42 (-1.53%) | 26.86 | 27.34 | 3.51K |
| 2024-04-11 | 27.69 | 27.58 | ↓$0.11 (-0.40%) | 27.44 | 27.76 | 5.86K |
| 2024-04-10 | 27.50 | 27.66 | ↑$0.16 (0.59%) | 27.48 | 27.69 | 36.66K |
| 2024-04-09 | 27.83 | 28.23 | ↑$0.40 (1.44%) | 27.83 | 28.23 | 3.83K |
| 2024-04-08 | 27.53 | 27.71 | ↑$0.18 (0.65%) | 27.53 | 27.73 | 38.93K |
| 2024-04-05 | 27.35 | 27.53 | ↑$0.18 (0.67%) | 27.35 | 27.66 | 27.91K |
| 2024-04-04 | 27.83 | 27.38 | ↓$0.45 (-1.62%) | 27.38 | 27.95 | 6.15K |
| 2024-04-03 | 27.46 | 27.58 | ↑$0.12 (0.44%) | 27.46 | 27.72 | 9.75K |
| 2024-04-02 | 27.98 | 27.58 | ↓$0.40 (-1.42%) | 27.53 | 27.98 | 5.73K |
| 2024-04-01 | 28.42 | 28.18 | ↓$0.24 (-0.83%) | 28.02 | 28.42 | 3.65K |
| 2024-03-28 | 28.32 | 28.43 | ↑$0.11 (0.37%) | 28.32 | 28.51 | 3.63K |
| 2024-03-27 | 27.96 | 28.28 | ↑$0.32 (1.15%) | 27.95 | 28.28 | 6.61K |
| 2024-03-26 | 27.81 | 27.80 | ↓$0.01 (-0.04%) | 27.77 | 27.84 | 16.48K |
| 2024-03-25 | 27.78 | 27.78 | ↑$0.00 (0.00%) | 27.77 | 27.94 | 4.32K |
| 2024-03-22 | 28.01 | 27.82 | ↓$0.19 (-0.68%) | 27.78 | 28.03 | 12.53K |
| 2024-03-21 | 28.20 | 28.12 | ↓$0.08 (-0.27%) | 28.12 | 28.30 | 5K |
| 2024-03-20 | 27.95 | 28.10 | ↑$0.15 (0.52%) | 27.84 | 28.21 | 12.37K |
| 2024-03-19 | 27.84 | 28.03 | ↑$0.19 (0.68%) | 27.81 | 28.03 | 6.83K |
| 2024-03-18 | 27.85 | 27.83 | ↓$0.02 (-0.08%) | 27.83 | 27.95 | 2.38K |
| 2024-03-15 | 27.76 | 27.80 | ↑$0.04 (0.13%) | 27.76 | 27.90 | 15.59K |
| 2024-03-14 | 28.39 | 27.92 | ↓$0.47 (-1.66%) | 27.78 | 28.39 | 14.16K |
| 2024-03-13 | 28.46 | 28.36 | ↓$0.10 (-0.35%) | 28.34 | 28.66 | 21.29K |
| 2024-03-12 | 28.68 | 28.53 | ↓$0.15 (-0.52%) | 28.45 | 28.68 | 75.85K |
Create an account or log in to view more rows.
$HTEC HODL
$HTEC Stair stepping nicely
$HTEC very nice
$HTEC is anyone really buying this shit
$HTEC what happen
$HTEC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$HTEC wow you bulls are losers
$HTEC what V recovery or fake pump
$HTEC call the SEC
$HTEC my put options are fine