U.S. markets closed

Robo Global Healthcare Technology and Innovation ETF (HTEC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
42.73+0.18 (+0.42%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202143.1943.1940.6142.7342.73260,200
Mar 04, 202143.9744.0541.9642.5542.55112,600
Mar 03, 202145.7545.7944.0144.0644.0671,900
Mar 02, 202147.0847.0845.9846.0346.0347,600
Mar 01, 202146.4647.2346.4647.0847.0851,300
Feb 26, 202146.2846.4345.0645.9145.9170,600
Feb 25, 202147.0647.3145.5445.7845.7886,900
Feb 24, 202147.0647.6846.5747.3647.3693,600
Feb 23, 202146.6347.2945.5047.1047.1080,200
Feb 22, 202149.1249.1347.6847.7047.7094,500
Feb 19, 202149.7050.1349.4649.6149.61120,500
Feb 18, 202149.6949.7548.6449.5549.5589,700
Feb 17, 202150.6050.6349.6450.3050.30122,400
Feb 16, 202152.1452.3450.8951.1251.12109,400
Feb 12, 202151.1051.9850.9851.8751.8786,100
Feb 11, 202151.5651.7450.8751.3551.3560,600
Feb 10, 202152.1652.1850.6351.0951.09102,100
Feb 09, 202151.3251.9451.3251.7651.7692,400
Feb 08, 202150.5251.3450.4151.3251.32118,000
Feb 05, 202149.3750.0949.3350.0550.0587,500
Feb 04, 202149.3749.4148.6449.2049.2071,400
Feb 03, 202149.0049.2448.6648.6648.6696,000
Feb 02, 202149.1749.4048.4749.0049.0082,400
Feb 01, 202147.8048.6747.7448.5048.50101,400
Jan 29, 202147.6348.1146.7047.3047.3086,700
Jan 28, 202147.4648.4647.3047.7447.7486,500
Jan 27, 202147.8148.2646.6047.5047.50252,500
Jan 26, 202148.9049.0248.1248.1948.1970,700
Jan 25, 202148.6849.2447.9048.5048.5088,800
Jan 22, 202147.8048.3347.7548.2848.2891,000
Jan 21, 202148.5048.5647.7448.0848.0895,700
Jan 20, 202148.5148.8148.2248.3848.3892,200
Jan 19, 202147.0447.9047.0447.8347.8367,000
Jan 15, 202147.1347.6246.6246.8546.8584,800
Jan 14, 202146.5647.4746.5647.3647.3664,600
Jan 13, 202146.2546.8746.2546.5746.5769,700
Jan 12, 202146.1646.4345.8446.2746.27108,300
Jan 11, 202146.0246.3645.8146.2546.2574,700
Jan 08, 202146.2447.0445.9146.5446.5491,200
Jan 07, 202144.8946.1744.8946.1746.1769,700
Jan 06, 202144.0945.1044.0144.6444.6464,700
Jan 05, 202143.6744.3843.6044.3044.3059,900
Jan 04, 202144.0244.1742.9643.6343.6354,900
Dec 31, 202043.8943.9843.4143.7243.7237,100
Dec 30, 202043.7444.2843.7443.9643.9653,900
Dec 29, 202044.3544.4143.1243.6043.6075,400
Dec 28, 202044.6644.8144.1044.1044.1056,400
Dec 24, 202044.5144.6644.1344.3344.3322,800
Dec 23, 202044.4544.6944.2444.4244.4253,600
Dec 22, 202043.6144.3843.6144.3544.3560,500
Dec 21, 202042.8643.7442.4943.5943.5963,500
Dec 18, 202043.2443.2642.7842.9642.9646,400
Dec 17, 202042.3242.8842.3042.8442.8453,700
Dec 16, 202042.2842.4242.0542.1942.1941,200
Dec 15, 202042.3842.5841.9242.3142.3156,300
Dec 14, 202042.3743.0942.0442.4642.4675,400
Dec 11, 202042.3142.5141.6742.0742.0751,700
Dec 10, 202041.2842.5841.1342.4942.4945,800
Dec 09, 202042.3742.3741.0941.3841.3853,800
Dec 08, 202041.4741.9941.4741.9641.9666,000
Dec 07, 202041.0841.8841.0841.6041.6056,600
Dec 04, 202040.5441.2040.4741.1941.1967,100
Dec 03, 202040.2040.6340.1140.5940.5986,000
Dec 02, 202039.8240.2339.5840.1940.1950,300
Dec 01, 202040.0740.2339.9040.0040.0051,600
Nov 30, 202039.7739.8339.2739.7539.7581,300
Nov 27, 202038.6139.4338.6139.4339.4327,300
Nov 25, 202038.4738.5138.2138.3738.3748,900
Nov 24, 202039.0939.0938.4738.4838.4837,800
Nov 23, 202039.2039.2238.7239.0539.0560,000
Nov 20, 202038.5738.9738.4838.8538.8555,300
Nov 19, 202038.2138.6438.2038.6438.6451,900
Nov 18, 202038.7838.8838.2038.2138.2143,000
Nov 17, 202038.7638.7638.2338.7538.7561,300
Nov 16, 202039.0639.0638.6038.7938.7996,500
Nov 13, 202038.4238.8138.4238.6838.6843,500
Nov 12, 202038.3438.5337.9738.2338.2337,300
Nov 11, 202038.0038.1737.8638.0938.0930,600
Nov 10, 202037.6737.8336.9237.4937.4930,500
Nov 09, 202040.2540.2537.7337.8337.8329,700
Nov 06, 202037.9038.3537.6838.1138.1133,300
Nov 05, 202037.5937.9737.4837.8837.8852,600
Nov 04, 202036.5437.3636.5437.0937.0925,400
Nov 03, 202035.5936.1735.5436.0536.0510,400
Nov 02, 202035.5435.6334.7435.1435.1411,500
Oct 30, 202035.7535.9334.8435.1735.1744,400
Oct 29, 202035.8236.0835.5035.8735.8725,800
Oct 28, 202036.2836.4235.6035.6635.6626,100
Oct 27, 202036.7537.0236.6936.9036.9012,300
Oct 26, 202036.8336.9636.2036.5936.5934,500
Oct 23, 202037.1737.1736.8637.1537.1520,800
Oct 22, 202036.4537.1136.4537.0437.0420,200
Oct 21, 202036.7837.0236.3536.3936.3930,800
Oct 20, 202037.1637.2736.9036.9336.9321,000
Oct 19, 202037.3437.6636.9136.9736.9718,200
Oct 16, 202037.2537.6337.2237.2537.2515,100
Oct 15, 202036.9337.2136.7237.0837.0820,100
Oct 14, 202037.8437.9437.2937.2937.2942,500
Oct 13, 202037.4537.7137.3537.5737.5723,200
Oct 12, 202037.9837.9837.6137.6337.6348,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...