Skip to main content
Global X HealthTech ETF (HEAL)
NASDAQ: HEAL · Real-Time Price · USD
27.63
+0.62 (2.30%)
Jun 26, 2026, 4:00 PM EDT - Market closed

HEAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.0127.7527.0127.4027.401.44%5,728
Jun 25, 202626.8827.1926.8827.0127.011.24%6,509
Jun 24, 202626.2826.8126.2826.6826.681.89%9,933
Jun 23, 202625.5926.3025.5926.1926.181.49%13,227
Jun 22, 202625.9927.0025.8025.8025.80-1.35%13,959
Jun 18, 202625.9326.1525.8026.1526.152.15%5,554
Jun 17, 202626.0326.1425.6025.6025.60-1.84%4,447
Jun 16, 202626.3526.3926.0126.0826.080.02%11,436
Jun 15, 202626.1126.2726.0626.0826.080.83%3,825
Jun 12, 202625.7626.0625.6225.8625.86-0.74%4,489
Jun 11, 202625.7226.0525.4726.0526.051.43%8,014
Jun 10, 202626.2626.3325.6925.6925.69-1.23%6,681
Jun 9, 202625.6626.1825.4826.0026.002.34%5,885
Jun 8, 202625.2525.6425.2525.4125.410.75%4,265
Jun 5, 202625.5025.5025.1925.2225.22-0.96%18,968
Jun 4, 202624.8225.8024.8225.4725.473.24%14,335
Jun 3, 202624.7524.7524.4024.6724.67-1.16%7,528
Jun 2, 202625.3525.3524.9624.9624.96-2.31%12,617
Jun 1, 202625.0325.7525.0325.5525.552.04%10,859
May 29, 202625.0725.2624.8825.0425.040.08%7,426
May 28, 202624.3725.0224.3725.0225.022.35%4,995
May 27, 202624.5124.6124.3324.4424.44-1.16%6,384
May 26, 202624.8724.8724.6124.7324.73-0.33%6,877
May 22, 202624.8324.8924.6124.8124.810.43%6,241
May 21, 202624.5824.7624.3724.7124.710.09%3,955
May 20, 202624.4124.7024.2524.6824.681.12%3,401
May 19, 202624.3024.5524.3024.4124.410.23%3,355
May 18, 202624.0024.6624.0024.3624.360.81%2,723
May 15, 202624.0724.1924.0724.1624.16-0.31%8,630
May 14, 202624.5424.5824.2424.2424.24-1.38%5,024
May 13, 202624.7724.7824.5124.5824.58-1.40%4,874
May 12, 202624.7625.0324.7424.9224.92-0.35%11,186
May 11, 202625.3125.3224.9525.0125.01-1.01%11,222
May 8, 202625.1925.2724.8725.2725.270.28%5,432
May 7, 202625.1425.3224.9125.2025.200.56%14,458
May 6, 202625.0025.1324.8625.0625.06-0.24%10,961
May 5, 202625.3025.3024.8825.1225.12-0.81%14,081
May 4, 202625.3325.6025.2525.3225.32-0.05%10,773
May 1, 202625.3925.4025.1725.3325.330.39%2,780
Apr 30, 202624.8025.2524.7625.2325.232.08%7,692
Apr 29, 202625.2625.2624.5924.7224.72-2.83%1,934
Apr 28, 202625.5325.8325.4325.4425.44-0.82%1,772
Apr 27, 202625.5825.9725.5825.6525.650.51%14,426
Apr 24, 202625.4525.6025.3425.5225.520.37%8,239
Apr 23, 202625.8025.8325.1925.4325.43-2.29%10,972
Apr 22, 202626.0626.3025.9126.0226.02-0.02%10,443
Apr 21, 202626.4626.6726.0026.0326.03-1.18%11,124
Apr 20, 202626.3226.4526.2026.3426.34-0.28%17,238
Apr 17, 202626.0626.7726.0626.4126.412.34%13,247
Apr 16, 202625.8625.9425.7325.8125.810.25%8,211
Apr 15, 202625.1725.7425.1725.7425.742.49%8,884
Apr 14, 202624.8325.2824.8325.1225.121.74%3,562
Apr 13, 202624.0024.6924.0024.6924.692.43%3,127
Apr 10, 202624.3524.3524.1024.1024.10-0.97%13,097
Apr 9, 202624.4824.4824.2624.3424.34-1.24%1,738
Apr 8, 202625.1325.1724.5324.6424.641.98%4,586
Apr 7, 202624.0524.2424.0524.1624.160.67%2,956
Apr 6, 202623.9824.1023.9724.0024.001.13%13,161
Apr 2, 202623.7523.7623.6223.7323.73-0.76%2,858
Apr 1, 202624.0524.1023.8223.9223.920.38%6,119
Mar 31, 202623.4623.8823.2423.8323.832.83%2,891
Mar 30, 202623.5723.5723.0023.1723.17-1.19%18,721
Mar 27, 202624.1324.1323.4523.4523.45-2.95%15,886
Mar 26, 202624.3924.6024.0224.1624.16-1.11%22,069
Mar 25, 202624.6924.6924.3024.4324.430.17%13,131
Mar 24, 202624.4224.6024.1124.3924.39-1.04%26,446
Mar 23, 202624.9025.0124.5124.6424.640.93%6,521
Mar 20, 202624.7924.7924.3324.4224.42-2.10%7,854
Mar 19, 202624.5224.9624.5224.9424.940.42%15,391
Mar 18, 202625.1125.1124.7624.8424.84-1.86%9,966
Mar 17, 202625.3125.5625.2225.3125.311.04%9,992
Mar 16, 202624.9625.1524.9525.0525.051.07%6,658
Mar 13, 202624.9525.0424.5124.7824.78-0.16%17,296
Mar 12, 202625.4225.4224.6824.8224.82-3.12%47,667
Mar 11, 202625.6425.6625.4725.6225.62-0.12%8,962
Mar 10, 202625.8425.9125.6525.6525.65-1.72%12,454
Mar 9, 202625.5626.1225.4526.1026.101.89%7,410
Mar 6, 202625.8425.8725.5825.6225.62-1.90%11,326
Mar 5, 202626.5726.5725.9526.1126.11-1.95%18,279
Mar 4, 202626.5926.7726.4526.6326.631.43%10,485
Mar 3, 202625.9526.3225.5626.2626.26-1.39%8,963
Mar 2, 202626.0226.6326.0226.6326.630.04%7,192
Feb 27, 202626.4726.7726.3826.6226.62-0.86%12,840
Feb 26, 202626.3626.8526.3526.8526.851.69%44,103
Feb 25, 202626.2026.8226.0526.4026.401.50%26,922
Feb 24, 202626.0226.1825.9026.0126.01-0.50%26,977
Feb 23, 202626.3026.4425.9726.1426.14-1.15%8,760
Feb 20, 202626.2926.5726.2926.4526.45-0.23%10,293
Feb 19, 202626.1726.5926.1726.5126.510.28%5,880
Feb 18, 202626.0626.6026.0626.4326.431.28%7,127
Feb 17, 202625.7126.1925.7126.1026.103.10%4,953
Feb 13, 202625.5225.7825.3125.3125.310.56%4,360
Feb 12, 202626.1626.1625.1625.1725.17-3.97%25,148
Feb 11, 202626.6426.6426.0326.2126.21-1.58%27,302
Feb 10, 202626.5126.9526.5126.6326.630.44%18,200
Feb 9, 202626.4326.5626.0526.5226.51-0.18%37,960
Feb 6, 202626.2326.5826.2126.5626.560.98%12,449
Feb 5, 202626.9226.9226.2826.3126.31-3.09%8,322
Feb 4, 202627.0927.5426.7727.1527.15-1.21%22,394
Feb 3, 202628.2728.2827.2027.4827.48-2.84%11,201