ROBO Global Healthcare Technology and Innovation ETF (HTEC)

NYSEARCA: HTEC · Real-Time Price · USD

34.52

-0.63 (-1.79%)

At close: Mar 5, 2026, 4:00 PM EST

34.52

0.00 (0.00%)

After-hours: Mar 5, 2026, 4:10 PM EST

HTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	34.68	34.90	34.49	34.41	-	-2.11%	1,185
Mar 4, 2026	35.02	35.25	34.75	35.15	35.15	1.12%	6,404
Mar 3, 2026	34.52	34.76	34.16	34.76	34.76	-1.56%	3,124
Mar 2, 2026	35.14	35.39	35.03	35.31	35.31	-1.29%	3,805
Feb 27, 2026	35.47	35.77	35.47	35.77	35.77	-0.07%	3,968
Feb 26, 2026	35.19	35.80	35.19	35.80	35.79	0.72%	3,067
Feb 25, 2026	35.41	35.59	35.32	35.54	35.54	0.72%	2,973
Feb 24, 2026	35.14	35.50	35.14	35.29	35.29	0.24%	8,530
Feb 23, 2026	35.47	35.47	35.11	35.20	35.20	-0.93%	6,387
Feb 20, 2026	35.52	35.76	35.36	35.53	35.53	-1.27%	7,277
Feb 19, 2026	35.66	35.99	35.65	35.99	35.99	0.02%	15,467
Feb 18, 2026	35.29	35.98	35.29	35.98	35.98	2.03%	9,722
Feb 17, 2026	35.10	35.46	35.10	35.27	35.27	0.87%	4,372
Feb 13, 2026	35.16	35.33	34.96	34.96	34.96	0.75%	2,618
Feb 12, 2026	35.38	35.38	34.61	34.70	34.70	-1.55%	4,655
Feb 11, 2026	35.46	35.46	34.85	35.25	35.25	-0.86%	6,685
Feb 10, 2026	35.56	35.86	35.54	35.55	35.55	0.32%	8,337
Feb 9, 2026	35.69	35.69	35.20	35.44	35.44	-0.45%	9,924
Feb 6, 2026	35.35	35.60	35.35	35.60	35.60	1.51%	7,014
Feb 5, 2026	35.74	35.74	35.07	35.07	35.07	-2.21%	9,308
Feb 4, 2026	36.07	36.22	35.71	35.86	35.86	-1.05%	9,336
Feb 3, 2026	36.97	36.98	36.06	36.24	36.24	-1.31%	3,194
Feb 2, 2026	36.53	36.78	36.31	36.72	36.72	0.55%	7,864
Jan 30, 2026	36.63	36.74	36.38	36.52	36.52	-0.68%	4,868
Jan 29, 2026	36.68	36.78	36.46	36.77	36.77	-0.65%	32,873
Jan 28, 2026	37.34	37.34	36.97	37.01	37.01	-1.31%	3,968
Jan 27, 2026	37.60	37.73	37.48	37.50	37.50	-0.44%	4,859
Jan 26, 2026	37.45	37.75	37.37	37.66	37.66	0.73%	3,732
Jan 23, 2026	37.89	37.89	37.37	37.39	37.39	-1.76%	13,267
Jan 22, 2026	37.86	38.50	37.86	38.06	38.06	0.45%	9,364
Jan 21, 2026	37.53	37.93	37.52	37.89	37.89	2.26%	14,500
Jan 20, 2026	36.53	37.14	36.45	37.05	37.05	-0.48%	10,051
Jan 16, 2026	37.34	37.60	37.23	37.23	37.23	-0.57%	6,879
Jan 15, 2026	37.42	37.58	37.29	37.44	37.44	0.17%	4,903
Jan 14, 2026	37.14	37.38	37.10	37.38	37.38	0.61%	5,336
Jan 13, 2026	37.48	37.48	36.91	37.16	37.16	-0.72%	8,203
Jan 12, 2026	37.68	37.68	37.19	37.43	37.42	0.43%	6,092
Jan 9, 2026	37.60	37.60	37.24	37.26	37.26	-0.05%	3,126
Jan 8, 2026	37.54	37.54	37.20	37.28	37.28	-0.76%	17,296
Jan 7, 2026	37.34	37.58	37.34	37.57	37.57	0.56%	4,382
Jan 6, 2026	36.78	37.36	36.78	37.36	37.36	3.32%	4,213
Jan 5, 2026	35.42	36.16	35.42	36.16	36.16	2.13%	4,924
Jan 2, 2026	35.48	35.48	35.26	35.41	35.41	0.24%	3,441
Dec 31, 2025	35.49	35.52	35.32	35.32	35.32	-0.88%	2,893
Dec 30, 2025	35.82	35.86	35.60	35.64	35.64	-1.70%	4,614
Dec 29, 2025	36.36	36.36	36.15	36.25	35.90	-0.29%	1,540
Dec 26, 2025	36.27	36.36	36.22	36.36	36.01	-0.07%	3,838
Dec 24, 2025	36.33	36.42	36.33	36.38	36.04	-	3,439
Dec 23, 2025	36.44	36.44	36.37	36.38	36.04	-0.57%	1,919
Dec 22, 2025	36.20	36.62	36.20	36.59	36.24	1.61%	17,225
Dec 19, 2025	36.08	36.10	35.99	36.01	35.67	1.34%	1,664
Dec 18, 2025	35.74	35.75	35.53	35.53	35.19	0.27%	4,560
Dec 17, 2025	35.72	35.72	35.36	35.44	35.10	0.04%	3,172
Dec 16, 2025	35.55	35.55	35.16	35.43	35.09	-0.93%	6,072
Dec 15, 2025	35.87	35.91	35.59	35.76	35.42	0.03%	4,382
Dec 12, 2025	35.95	35.95	35.66	35.75	35.41	-0.50%	5,308
Dec 11, 2025	35.80	35.93	35.80	35.93	35.59	0.35%	1,453
Dec 10, 2025	35.43	35.97	35.43	35.80	35.46	1.08%	12,597
Dec 9, 2025	35.53	35.76	35.42	35.42	35.08	-0.58%	7,668
Dec 8, 2025	35.88	35.88	35.63	35.63	35.29	-0.65%	5,193
Dec 5, 2025	36.16	36.16	35.84	35.86	35.52	-0.67%	2,509
Dec 4, 2025	35.96	36.24	35.75	36.10	35.76	0.26%	11,909
Dec 3, 2025	35.42	36.01	35.42	36.01	35.67	1.79%	2,912
Dec 2, 2025	35.70	35.71	35.33	35.38	35.04	-0.80%	25,725
Dec 1, 2025	35.98	36.13	35.66	35.66	35.32	-1.52%	9,545
Nov 28, 2025	36.39	36.39	36.16	36.21	35.86	-0.53%	4,351
Nov 26, 2025	36.23	36.51	36.23	36.40	36.05	0.46%	8,329
Nov 25, 2025	35.71	36.28	35.70	36.24	35.89	1.94%	24,085
Nov 24, 2025	34.68	35.55	34.68	35.55	35.21	2.71%	15,640
Nov 21, 2025	33.46	34.71	33.46	34.61	34.28	3.32%	7,829
Nov 20, 2025	33.95	34.34	33.49	33.50	33.17	0.10%	6,598
Nov 19, 2025	33.20	33.52	33.11	33.46	33.14	0.80%	4,074
Nov 18, 2025	32.76	33.34	32.76	33.19	32.88	0.40%	4,660
Nov 17, 2025	33.23	33.42	32.97	33.06	32.75	-0.91%	9,880
Nov 14, 2025	33.27	33.45	33.09	33.37	33.05	-0.64%	3,090
Nov 13, 2025	33.78	34.12	33.58	33.58	33.26	-1.55%	6,238
Nov 12, 2025	34.15	34.20	34.03	34.11	33.78	0.53%	8,004
Nov 11, 2025	33.39	33.93	33.39	33.93	33.61	1.86%	4,831
Nov 10, 2025	33.06	33.31	33.06	33.31	32.99	1.29%	3,164
Nov 7, 2025	32.45	32.89	32.39	32.89	32.57	0.34%	10,609
Nov 6, 2025	33.12	33.12	32.64	32.78	32.46	-1.84%	4,809
Nov 5, 2025	33.09	33.39	32.88	33.39	33.07	0.90%	3,181
Nov 4, 2025	33.04	33.37	33.04	33.09	32.78	-0.95%	8,770
Nov 3, 2025	33.21	33.41	33.06	33.41	33.09	-0.34%	1,776
Oct 31, 2025	33.17	33.54	33.17	33.52	33.20	0.89%	2,662
Oct 30, 2025	33.47	33.47	33.23	33.23	32.91	0.63%	1,367
Oct 29, 2025	33.09	33.48	32.99	33.02	32.70	-0.11%	6,005
Oct 28, 2025	33.30	33.30	33.00	33.06	32.74	-0.97%	2,298
Oct 27, 2025	33.51	33.57	33.22	33.38	33.06	-0.12%	9,893
Oct 24, 2025	33.34	33.55	33.30	33.42	33.10	0.90%	15,292
Oct 23, 2025	32.88	33.13	32.83	33.12	32.80	1.02%	4,620
Oct 22, 2025	33.01	33.11	32.67	32.79	32.47	-0.13%	6,479
Oct 21, 2025	32.90	33.04	32.75	32.83	32.51	-0.02%	13,457
Oct 20, 2025	32.74	32.84	32.60	32.84	32.52	2.55%	3,030
Oct 17, 2025	32.00	32.13	31.84	32.02	31.71	-0.44%	2,153
Oct 16, 2025	32.11	32.44	32.03	32.16	31.85	1.26%	7,916
Oct 15, 2025	31.54	31.77	31.54	31.76	31.46	1.26%	4,405
Oct 14, 2025	30.95	31.36	30.95	31.36	31.06	0.18%	1,915
Oct 13, 2025	31.29	31.34	31.29	31.31	31.01	0.58%	1,351
Oct 10, 2025	32.02	32.02	31.09	31.13	30.83	-2.32%	3,191