Skip to main content
Global X HealthTech ETF (HEAL)
NASDAQ: HEAL · Real-Time Price · USD
25.44
-0.21 (-0.82%)
At close: Apr 28, 2026, 4:00 PM EDT
25.45
+0.01 (0.04%)
After-hours: Apr 28, 2026, 7:23 PM EDT

HEAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.5325.8325.4325.5725.57-0.31%1,771
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, 202624.4824.4824.2624.3424.34-1.23%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, 202623.7523.7623.6223.7323.73-0.77%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, 202626.5126.9526.5126.6326.630.43%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
Feb 2, 202628.8928.9028.2128.2828.28-0.61%25,744
Jan 30, 202628.7428.8028.3028.4528.45-1.39%5,221
Jan 29, 202629.2829.2828.6728.8628.86-1.35%12,405
Jan 28, 202629.4829.4929.2529.2529.25-0.52%4,311
Jan 27, 202630.0030.0229.3129.4029.40-2.22%8,799
Jan 26, 202629.9830.2629.7730.0730.070.43%52,030
Jan 23, 202630.3630.3629.9429.9429.94-1.66%3,310
Jan 22, 202630.2831.0630.1030.4530.451.06%19,361
Jan 21, 202630.1630.2029.8430.1330.130.45%4,427
Jan 20, 202629.8930.2429.8929.9929.99-1.94%4,466
Jan 16, 202630.8331.0030.5830.5830.58-1.25%6,256
Jan 15, 202630.8731.0030.8730.9730.970.31%2,917
Jan 14, 202630.7030.8830.6630.8830.881.26%11,276
Jan 13, 202631.0531.1130.4930.4930.49-1.66%5,068
Jan 12, 202631.2431.5030.8831.0131.01-0.18%7,767
Jan 9, 202631.1031.2331.0631.0631.06-0.19%4,980
Jan 8, 202631.1631.6031.0631.1231.12-0.62%4,510
Jan 7, 202631.0531.4631.0531.3231.321.03%70,097
Jan 6, 202630.2931.0530.2931.0031.002.40%8,338
Jan 5, 202629.4530.2729.3030.2730.273.31%3,315
Jan 2, 202629.3429.4029.2129.3029.300.29%23,975
Dec 31, 202529.4329.4329.2229.2229.22-1.30%2,676
Dec 30, 202529.6129.7329.5029.6029.60-0.13%3,618
Dec 29, 202529.5629.8129.4629.6429.57-0.39%8,155
Dec 26, 202529.7229.8429.5629.7629.68-0.61%7,310
Dec 24, 202529.8229.9429.7029.9429.87-0.38%3,338
Dec 23, 202530.0530.1429.8730.0629.98-0.78%16,790
Dec 22, 202529.5030.4929.4430.2930.221.75%8,264
Dec 19, 202529.7029.8029.6629.7729.700.39%1,866
Dec 18, 202529.8829.8829.4729.6529.58-0.44%4,411
Dec 17, 202529.8130.2629.7029.7929.71-0.70%5,328
Dec 16, 202530.0130.0929.8630.0029.92-0.48%102,742
Dec 15, 202530.6430.6430.1430.1430.07-0.84%4,580
Dec 12, 202530.3130.6830.3030.4030.32-1.02%3,771
Dec 11, 202530.3430.7130.3430.7130.640.13%4,152
Dec 10, 202530.4530.7930.4530.6730.600.08%5,608
Dec 9, 202530.8430.9830.6530.6530.57-1.32%4,003
Dec 8, 202531.2331.2330.9931.0630.98-0.54%2,009
Dec 5, 202531.6131.6131.1531.2331.15-0.46%35,164
Dec 4, 202531.1631.4630.8831.3731.290.51%4,664
Dec 3, 202531.1031.3231.1031.2131.130.74%6,754