Robo Global Healthcare Technology and Innovation ETF (HTEC)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

42.73+0.18 (+0.42%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	43.19	43.19	40.61	42.73	42.73	260,200
Mar 04, 2021	43.97	44.05	41.96	42.55	42.55	112,600
Mar 03, 2021	45.75	45.79	44.01	44.06	44.06	71,900
Mar 02, 2021	47.08	47.08	45.98	46.03	46.03	47,600
Mar 01, 2021	46.46	47.23	46.46	47.08	47.08	51,300
Feb 26, 2021	46.28	46.43	45.06	45.91	45.91	70,600
Feb 25, 2021	47.06	47.31	45.54	45.78	45.78	86,900
Feb 24, 2021	47.06	47.68	46.57	47.36	47.36	93,600
Feb 23, 2021	46.63	47.29	45.50	47.10	47.10	80,200
Feb 22, 2021	49.12	49.13	47.68	47.70	47.70	94,500
Feb 19, 2021	49.70	50.13	49.46	49.61	49.61	120,500
Feb 18, 2021	49.69	49.75	48.64	49.55	49.55	89,700
Feb 17, 2021	50.60	50.63	49.64	50.30	50.30	122,400
Feb 16, 2021	52.14	52.34	50.89	51.12	51.12	109,400
Feb 12, 2021	51.10	51.98	50.98	51.87	51.87	86,100
Feb 11, 2021	51.56	51.74	50.87	51.35	51.35	60,600
Feb 10, 2021	52.16	52.18	50.63	51.09	51.09	102,100
Feb 09, 2021	51.32	51.94	51.32	51.76	51.76	92,400
Feb 08, 2021	50.52	51.34	50.41	51.32	51.32	118,000
Feb 05, 2021	49.37	50.09	49.33	50.05	50.05	87,500
Feb 04, 2021	49.37	49.41	48.64	49.20	49.20	71,400
Feb 03, 2021	49.00	49.24	48.66	48.66	48.66	96,000
Feb 02, 2021	49.17	49.40	48.47	49.00	49.00	82,400
Feb 01, 2021	47.80	48.67	47.74	48.50	48.50	101,400
Jan 29, 2021	47.63	48.11	46.70	47.30	47.30	86,700
Jan 28, 2021	47.46	48.46	47.30	47.74	47.74	86,500
Jan 27, 2021	47.81	48.26	46.60	47.50	47.50	252,500
Jan 26, 2021	48.90	49.02	48.12	48.19	48.19	70,700
Jan 25, 2021	48.68	49.24	47.90	48.50	48.50	88,800
Jan 22, 2021	47.80	48.33	47.75	48.28	48.28	91,000
Jan 21, 2021	48.50	48.56	47.74	48.08	48.08	95,700
Jan 20, 2021	48.51	48.81	48.22	48.38	48.38	92,200
Jan 19, 2021	47.04	47.90	47.04	47.83	47.83	67,000
Jan 15, 2021	47.13	47.62	46.62	46.85	46.85	84,800
Jan 14, 2021	46.56	47.47	46.56	47.36	47.36	64,600
Jan 13, 2021	46.25	46.87	46.25	46.57	46.57	69,700
Jan 12, 2021	46.16	46.43	45.84	46.27	46.27	108,300
Jan 11, 2021	46.02	46.36	45.81	46.25	46.25	74,700
Jan 08, 2021	46.24	47.04	45.91	46.54	46.54	91,200
Jan 07, 2021	44.89	46.17	44.89	46.17	46.17	69,700
Jan 06, 2021	44.09	45.10	44.01	44.64	44.64	64,700
Jan 05, 2021	43.67	44.38	43.60	44.30	44.30	59,900
Jan 04, 2021	44.02	44.17	42.96	43.63	43.63	54,900
Dec 31, 2020	43.89	43.98	43.41	43.72	43.72	37,100
Dec 30, 2020	43.74	44.28	43.74	43.96	43.96	53,900
Dec 29, 2020	44.35	44.41	43.12	43.60	43.60	75,400
Dec 28, 2020	44.66	44.81	44.10	44.10	44.10	56,400
Dec 24, 2020	44.51	44.66	44.13	44.33	44.33	22,800
Dec 23, 2020	44.45	44.69	44.24	44.42	44.42	53,600
Dec 22, 2020	43.61	44.38	43.61	44.35	44.35	60,500
Dec 21, 2020	42.86	43.74	42.49	43.59	43.59	63,500
Dec 18, 2020	43.24	43.26	42.78	42.96	42.96	46,400
Dec 17, 2020	42.32	42.88	42.30	42.84	42.84	53,700
Dec 16, 2020	42.28	42.42	42.05	42.19	42.19	41,200
Dec 15, 2020	42.38	42.58	41.92	42.31	42.31	56,300
Dec 14, 2020	42.37	43.09	42.04	42.46	42.46	75,400
Dec 11, 2020	42.31	42.51	41.67	42.07	42.07	51,700
Dec 10, 2020	41.28	42.58	41.13	42.49	42.49	45,800
Dec 09, 2020	42.37	42.37	41.09	41.38	41.38	53,800
Dec 08, 2020	41.47	41.99	41.47	41.96	41.96	66,000
Dec 07, 2020	41.08	41.88	41.08	41.60	41.60	56,600
Dec 04, 2020	40.54	41.20	40.47	41.19	41.19	67,100
Dec 03, 2020	40.20	40.63	40.11	40.59	40.59	86,000
Dec 02, 2020	39.82	40.23	39.58	40.19	40.19	50,300
Dec 01, 2020	40.07	40.23	39.90	40.00	40.00	51,600
Nov 30, 2020	39.77	39.83	39.27	39.75	39.75	81,300
Nov 27, 2020	38.61	39.43	38.61	39.43	39.43	27,300
Nov 25, 2020	38.47	38.51	38.21	38.37	38.37	48,900
Nov 24, 2020	39.09	39.09	38.47	38.48	38.48	37,800
Nov 23, 2020	39.20	39.22	38.72	39.05	39.05	60,000
Nov 20, 2020	38.57	38.97	38.48	38.85	38.85	55,300
Nov 19, 2020	38.21	38.64	38.20	38.64	38.64	51,900
Nov 18, 2020	38.78	38.88	38.20	38.21	38.21	43,000
Nov 17, 2020	38.76	38.76	38.23	38.75	38.75	61,300
Nov 16, 2020	39.06	39.06	38.60	38.79	38.79	96,500
Nov 13, 2020	38.42	38.81	38.42	38.68	38.68	43,500
Nov 12, 2020	38.34	38.53	37.97	38.23	38.23	37,300
Nov 11, 2020	38.00	38.17	37.86	38.09	38.09	30,600
Nov 10, 2020	37.67	37.83	36.92	37.49	37.49	30,500
Nov 09, 2020	40.25	40.25	37.73	37.83	37.83	29,700
Nov 06, 2020	37.90	38.35	37.68	38.11	38.11	33,300
Nov 05, 2020	37.59	37.97	37.48	37.88	37.88	52,600
Nov 04, 2020	36.54	37.36	36.54	37.09	37.09	25,400
Nov 03, 2020	35.59	36.17	35.54	36.05	36.05	10,400
Nov 02, 2020	35.54	35.63	34.74	35.14	35.14	11,500
Oct 30, 2020	35.75	35.93	34.84	35.17	35.17	44,400
Oct 29, 2020	35.82	36.08	35.50	35.87	35.87	25,800
Oct 28, 2020	36.28	36.42	35.60	35.66	35.66	26,100
Oct 27, 2020	36.75	37.02	36.69	36.90	36.90	12,300
Oct 26, 2020	36.83	36.96	36.20	36.59	36.59	34,500
Oct 23, 2020	37.17	37.17	36.86	37.15	37.15	20,800
Oct 22, 2020	36.45	37.11	36.45	37.04	37.04	20,200
Oct 21, 2020	36.78	37.02	36.35	36.39	36.39	30,800
Oct 20, 2020	37.16	37.27	36.90	36.93	36.93	21,000
Oct 19, 2020	37.34	37.66	36.91	36.97	36.97	18,200
Oct 16, 2020	37.25	37.63	37.22	37.25	37.25	15,100
Oct 15, 2020	36.93	37.21	36.72	37.08	37.08	20,100
Oct 14, 2020	37.84	37.94	37.29	37.29	37.29	42,500
Oct 13, 2020	37.45	37.71	37.35	37.57	37.57	23,200
Oct 12, 2020	37.98	37.98	37.61	37.63	37.63	48,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.16(+1.85%)

Nasdaq12,920.15+196.68(+1.55%)

Robo Global Healthcare Technology and Innovation ETF (HTEC)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.16(+1.85%)

Nasdaq
12,920.15
+196.68(+1.55%)