HTEC - Robo Global Healthcare Technology and Innovation ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201923.3923.4923.2923.2923.292,300
Oct 10, 201922.8422.9522.8022.9522.951,000
Oct 09, 201922.7622.8822.7622.8322.831,900
Oct 08, 201922.7522.7522.6022.6022.60500
Oct 07, 201923.4923.4923.3423.3423.341,600
Oct 04, 201923.2223.3823.1523.3823.381,600
Oct 03, 201922.6723.0622.5123.0623.064,000
Oct 02, 201922.8822.8822.5622.6822.685,500
Oct 01, 201923.5523.5523.0423.0423.04500
Sep 30, 201923.4723.6423.3323.5123.512,200
Sep 27, 201923.5023.6423.2923.2923.292,600
Sep 26, 201923.9723.9723.6723.6723.672,500
Sep 25, 201923.9923.9923.7523.9723.972,200
Sep 24, 201924.4724.4723.9924.0224.022,000
Sep 23, 201924.5124.5324.3724.3724.371,300
Sep 20, 201924.4224.5224.3724.5224.523,000
Sep 19, 201924.4524.5024.3424.3424.34600
Sep 18, 201924.4524.4524.2724.3524.352,000
Sep 17, 201924.3924.4624.3124.4624.462,100
Sep 16, 201924.1024.3524.1024.2924.296,500
Sep 13, 201924.3524.4224.2724.2724.272,200
Sep 12, 201924.2924.4024.2424.3324.337,100
Sep 11, 201923.7924.2023.7924.1924.193,500
Sep 10, 201923.3423.7623.2523.7523.755,900
Sep 09, 201923.8623.8623.6823.6823.682,000
Sep 06, 201924.3024.3524.1624.1624.162,000
Sep 05, 201924.1424.1924.0924.1724.171,600
Sep 04, 201923.9123.9123.8523.9023.90400
Sep 03, 201924.2024.2023.9023.9023.90500
Aug 30, 201924.4224.4224.2024.2924.29700
Aug 29, 201924.2524.3124.2524.2824.281,500
Aug 28, 201924.0224.0224.0224.0224.02100
Aug 27, 201924.2124.2123.8823.8823.882,900
Aug 26, 201923.9924.0123.8524.0124.014,000
Aug 23, 201924.3324.5123.7623.7623.763,300
Aug 22, 201924.7224.7224.4524.4524.45500
Aug 21, 201924.6024.6924.6024.6724.672,300
Aug 20, 201924.4724.5724.4124.4124.411,000
Aug 19, 201924.5324.5424.4524.4924.491,000
Aug 16, 201924.0824.3224.0724.2924.294,100
Aug 15, 201923.8523.8523.8223.8223.82800
Aug 14, 201924.2524.2523.8823.8923.891,200
Aug 13, 201924.6624.7424.6624.7424.74700
Aug 12, 201924.4924.4924.3624.4024.401,200
Aug 09, 201924.6624.6624.6124.6124.611,500
Aug 08, 201924.3724.7124.3724.7124.711,900
Aug 07, 201923.9624.2623.9624.2424.241,600
Aug 06, 201924.3224.3524.0324.3524.352,600
Aug 05, 201924.6724.6723.9524.0824.086,800
Aug 02, 201925.1825.1824.7424.8724.876,000
Aug 01, 201925.1425.4525.1425.3425.3415,100
Jul 31, 201925.5525.5625.0725.1725.173,400
Jul 30, 201925.1425.4125.1425.4125.413,800
Jul 29, 201925.1725.1724.9725.1725.171,500
Jul 26, 201925.0825.1525.0825.1525.1553,700
Jul 25, 201925.1425.1424.8724.8724.875,700
Jul 24, 201924.9325.2124.9325.2125.215,100
Jul 23, 201924.7324.8024.6824.8024.803,300
Jul 22, 201924.6724.8724.6724.7524.7510,200
Jul 19, 201924.7724.8224.6424.6424.642,400
Jul 18, 201924.5924.8724.5924.8124.811,900
Jul 17, 201924.5324.6124.5024.5724.571,500
Jul 16, 201924.6624.6624.5224.5224.521,400
Jul 15, 201924.5224.7024.5224.6824.687,200
Jul 12, 201924.5524.5824.4224.5324.533,500
Jul 11, 201924.9324.9324.6924.7624.761,000
Jul 10, 201924.9824.9824.8424.8724.872,800
Jul 09, 201924.5524.7724.5524.7724.772,800
Jul 08, 201924.8124.8124.5724.6624.662,500
Jul 05, 201924.8524.9024.7624.8724.872,500
Jul 03, 201924.9525.0024.9525.0025.001,000
Jul 02, 201924.9124.9624.7724.8524.859,100
Jul 01, 201925.0825.0824.9124.9524.9537,900
Jun 28, 201924.4924.8724.4924.8724.873,800
Jun 27, 201924.1024.4224.1024.4224.426,000
Jun 26, 201924.0924.1224.0124.0324.033,000
Jun 25, 201924.4724.5024.2324.2324.234,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.