ROBO Global Healthcare Technology and Innovation ETF (HTEC)
NYSEARCA: HTEC · Real-Time Price · USD
35.86
-0.24 (-0.66%)
Dec 5, 2025, 4:00 PM EST - Market closed
HTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.16 | 36.16 | 35.84 | 35.86 | 35.86 | -0.67% | 2,509 |
| Dec 4, 2025 | 35.96 | 36.24 | 35.75 | 36.10 | 36.10 | 0.26% | 11,909 |
| Dec 3, 2025 | 35.42 | 36.01 | 35.42 | 36.01 | 36.01 | 1.79% | 2,912 |
| Dec 2, 2025 | 35.70 | 35.71 | 35.33 | 35.38 | 35.38 | -0.80% | 25,725 |
| Dec 1, 2025 | 35.98 | 36.13 | 35.66 | 35.66 | 35.66 | -1.52% | 9,545 |
| Nov 28, 2025 | 36.39 | 36.39 | 36.16 | 36.21 | 36.21 | -0.53% | 4,349 |
| Nov 26, 2025 | 36.23 | 36.51 | 36.23 | 36.40 | 36.40 | 0.46% | 8,329 |
| Nov 25, 2025 | 35.71 | 36.28 | 35.70 | 36.24 | 36.24 | 1.94% | 24,085 |
| Nov 24, 2025 | 34.68 | 35.55 | 34.68 | 35.55 | 35.55 | 2.71% | 15,640 |
| Nov 21, 2025 | 33.46 | 34.71 | 33.46 | 34.61 | 34.61 | 3.32% | 7,829 |
| Nov 20, 2025 | 33.95 | 34.34 | 33.49 | 33.50 | 33.49 | 0.10% | 6,598 |
| Nov 19, 2025 | 33.20 | 33.52 | 33.11 | 33.46 | 33.46 | 0.80% | 4,074 |
| Nov 18, 2025 | 32.76 | 33.34 | 32.76 | 33.19 | 33.19 | 0.40% | 4,660 |
| Nov 17, 2025 | 33.23 | 33.42 | 32.97 | 33.06 | 33.06 | -0.91% | 9,880 |
| Nov 14, 2025 | 33.27 | 33.45 | 33.09 | 33.37 | 33.37 | -0.64% | 3,090 |
| Nov 13, 2025 | 33.78 | 34.12 | 33.58 | 33.58 | 33.58 | -1.55% | 6,238 |
| Nov 12, 2025 | 34.15 | 34.20 | 34.03 | 34.11 | 34.11 | 0.53% | 8,004 |
| Nov 11, 2025 | 33.39 | 33.93 | 33.39 | 33.93 | 33.93 | 1.86% | 4,831 |
| Nov 10, 2025 | 33.06 | 33.31 | 33.06 | 33.31 | 33.31 | 1.29% | 3,164 |
| Nov 7, 2025 | 32.45 | 32.89 | 32.39 | 32.89 | 32.89 | 0.34% | 10,609 |
| Nov 6, 2025 | 33.12 | 33.12 | 32.64 | 32.78 | 32.78 | -1.84% | 4,809 |
| Nov 5, 2025 | 33.09 | 33.39 | 32.88 | 33.39 | 33.39 | 0.90% | 3,181 |
| Nov 4, 2025 | 33.04 | 33.37 | 33.04 | 33.09 | 33.09 | -0.95% | 8,770 |
| Nov 3, 2025 | 33.21 | 33.41 | 33.06 | 33.41 | 33.41 | -0.34% | 1,776 |
| Oct 31, 2025 | 33.17 | 33.54 | 33.17 | 33.52 | 33.52 | 0.89% | 2,662 |
| Oct 30, 2025 | 33.47 | 33.47 | 33.23 | 33.23 | 33.23 | 0.63% | 1,367 |
| Oct 29, 2025 | 33.09 | 33.48 | 32.99 | 33.02 | 33.02 | -0.11% | 6,005 |
| Oct 28, 2025 | 33.30 | 33.30 | 33.00 | 33.06 | 33.06 | -0.97% | 2,298 |
| Oct 27, 2025 | 33.51 | 33.57 | 33.22 | 33.38 | 33.38 | -0.12% | 9,893 |
| Oct 24, 2025 | 33.34 | 33.55 | 33.30 | 33.42 | 33.42 | 0.90% | 15,292 |
| Oct 23, 2025 | 32.88 | 33.13 | 32.83 | 33.12 | 33.12 | 1.02% | 4,620 |
| Oct 22, 2025 | 33.01 | 33.11 | 32.67 | 32.79 | 32.79 | -0.13% | 6,479 |
| Oct 21, 2025 | 32.90 | 33.04 | 32.75 | 32.83 | 32.83 | -0.02% | 13,457 |
| Oct 20, 2025 | 32.74 | 32.84 | 32.60 | 32.84 | 32.83 | 2.55% | 3,030 |
| Oct 17, 2025 | 32.00 | 32.13 | 31.84 | 32.02 | 32.02 | -0.44% | 2,153 |
| Oct 16, 2025 | 32.11 | 32.44 | 32.03 | 32.16 | 32.16 | 1.26% | 7,916 |
| Oct 15, 2025 | 31.54 | 31.77 | 31.54 | 31.76 | 31.76 | 1.26% | 4,405 |
| Oct 14, 2025 | 30.95 | 31.36 | 30.95 | 31.36 | 31.36 | 0.18% | 1,915 |
| Oct 13, 2025 | 31.29 | 31.34 | 31.29 | 31.31 | 31.31 | 0.58% | 1,351 |
| Oct 10, 2025 | 32.02 | 32.02 | 31.09 | 31.13 | 31.13 | -2.32% | 3,191 |
| Oct 9, 2025 | 32.20 | 32.20 | 31.87 | 31.87 | 31.87 | -1.20% | 4,748 |
| Oct 8, 2025 | 31.82 | 32.27 | 31.78 | 32.26 | 32.26 | 1.72% | 6,520 |
| Oct 7, 2025 | 32.13 | 32.13 | 31.71 | 31.71 | 31.71 | -1.04% | 4,821 |
| Oct 6, 2025 | 32.29 | 32.29 | 32.01 | 32.05 | 32.05 | -0.39% | 6,347 |
| Oct 3, 2025 | 32.05 | 32.41 | 32.00 | 32.17 | 32.17 | 1.65% | 34,739 |
| Oct 2, 2025 | 31.64 | 31.65 | 31.49 | 31.65 | 31.65 | 0.08% | 6,429 |
| Oct 1, 2025 | 31.14 | 31.64 | 31.14 | 31.63 | 31.63 | 2.44% | 1,495 |
| Sep 30, 2025 | 30.40 | 30.87 | 30.40 | 30.87 | 30.87 | 1.82% | 804 |
| Sep 29, 2025 | 30.23 | 30.37 | 30.21 | 30.32 | 30.32 | 0.59% | 2,263 |
| Sep 26, 2025 | 29.93 | 30.14 | 29.93 | 30.14 | 30.14 | 0.90% | 7,435 |
| Sep 25, 2025 | 30.02 | 30.02 | 29.75 | 29.87 | 29.87 | -1.63% | 4,802 |
| Sep 24, 2025 | 30.75 | 30.75 | 30.30 | 30.37 | 30.37 | -1.28% | 3,817 |
| Sep 23, 2025 | 31.08 | 31.08 | 30.76 | 30.76 | 30.76 | -0.82% | 2,873 |
| Sep 22, 2025 | 30.79 | 31.02 | 30.79 | 31.01 | 31.01 | 0.65% | 1,859 |
| Sep 19, 2025 | 31.12 | 31.12 | 30.81 | 30.81 | 30.81 | -0.83% | 2,660 |
| Sep 18, 2025 | 30.64 | 31.07 | 30.64 | 31.07 | 31.07 | 1.88% | 4,587 |
| Sep 17, 2025 | 30.73 | 31.08 | 30.36 | 30.50 | 30.50 | -0.34% | 4,510 |
| Sep 16, 2025 | 30.46 | 30.66 | 30.34 | 30.60 | 30.60 | 0.45% | 6,186 |
| Sep 15, 2025 | 30.58 | 30.58 | 30.43 | 30.46 | 30.46 | -0.25% | 9,755 |
| Sep 12, 2025 | 30.91 | 30.95 | 30.54 | 30.54 | 30.54 | -2.01% | 10,371 |
| Sep 11, 2025 | 30.93 | 31.17 | 30.93 | 31.17 | 31.17 | 2.41% | 3,166 |
| Sep 10, 2025 | 30.97 | 30.97 | 30.43 | 30.43 | 30.43 | -1.63% | 1,455 |
| Sep 9, 2025 | 32.00 | 32.00 | 30.84 | 30.94 | 30.93 | 0.23% | 39,542 |
| Sep 8, 2025 | 30.99 | 30.99 | 30.71 | 30.86 | 30.86 | -0.31% | 16,021 |
| Sep 5, 2025 | 31.05 | 31.05 | 30.69 | 30.96 | 30.96 | 1.18% | 2,331 |
| Sep 4, 2025 | 30.42 | 30.60 | 30.30 | 30.60 | 30.60 | 0.69% | 2,917 |
| Sep 3, 2025 | 30.58 | 30.58 | 30.19 | 30.39 | 30.39 | -0.13% | 2,925 |
| Sep 2, 2025 | 30.23 | 30.56 | 30.23 | 30.43 | 30.43 | -0.06% | 2,616 |
| Aug 29, 2025 | 30.27 | 30.45 | 30.27 | 30.45 | 30.45 | 0.36% | 7,484 |
| Aug 28, 2025 | 30.41 | 30.41 | 30.15 | 30.34 | 30.34 | -0.25% | 9,997 |
| Aug 27, 2025 | 30.34 | 30.42 | 30.31 | 30.42 | 30.42 | -0.15% | 4,133 |
| Aug 26, 2025 | 30.30 | 30.46 | 30.30 | 30.46 | 30.46 | 0.60% | 4,624 |
| Aug 25, 2025 | 30.82 | 30.84 | 30.27 | 30.28 | 30.28 | -1.87% | 8,715 |
| Aug 22, 2025 | 30.32 | 30.99 | 30.30 | 30.86 | 30.86 | 2.22% | 7,439 |
| Aug 21, 2025 | 30.14 | 30.37 | 30.06 | 30.19 | 30.19 | -0.43% | 6,678 |
| Aug 20, 2025 | 30.32 | 30.32 | 30.10 | 30.32 | 30.32 | 0.25% | 8,427 |
| Aug 19, 2025 | 30.26 | 30.50 | 30.22 | 30.24 | 30.24 | -0.17% | 4,904 |
| Aug 18, 2025 | 30.32 | 30.33 | 30.27 | 30.29 | 30.29 | 0.15% | 4,380 |
| Aug 15, 2025 | 30.20 | 30.25 | 30.15 | 30.25 | 30.25 | 1.05% | 1,848 |
| Aug 14, 2025 | 29.75 | 29.94 | 29.75 | 29.94 | 29.94 | -0.68% | 1,682 |
| Aug 13, 2025 | 29.49 | 30.15 | 29.49 | 30.14 | 30.14 | 2.66% | 18,681 |
| Aug 12, 2025 | 28.93 | 29.36 | 28.93 | 29.36 | 29.36 | 2.21% | 2,155 |
| Aug 11, 2025 | 28.85 | 28.85 | 28.65 | 28.73 | 28.73 | 0.02% | 1,376 |
| Aug 8, 2025 | 28.71 | 28.77 | 28.62 | 28.72 | 28.72 | 1.10% | 2,894 |
| Aug 7, 2025 | 28.42 | 28.42 | 28.14 | 28.41 | 28.41 | 0.97% | 8,214 |
| Aug 6, 2025 | 28.27 | 28.27 | 28.12 | 28.13 | 28.13 | -1.46% | 2,473 |
| Aug 5, 2025 | 28.69 | 28.69 | 28.52 | 28.55 | 28.55 | 0.61% | 4,541 |
| Aug 4, 2025 | 28.00 | 28.38 | 27.93 | 28.38 | 28.38 | 1.37% | 6,896 |
| Aug 1, 2025 | 27.76 | 28.00 | 27.68 | 27.99 | 27.99 | 0.15% | 15,027 |
| Jul 31, 2025 | 28.54 | 28.54 | 27.95 | 27.95 | 27.95 | -2.49% | 4,557 |
| Jul 30, 2025 | 28.95 | 28.96 | 28.50 | 28.67 | 28.67 | -0.58% | 2,627 |
| Jul 29, 2025 | 28.95 | 28.95 | 28.82 | 28.83 | 28.83 | -0.36% | 6,663 |
| Jul 28, 2025 | 29.49 | 29.49 | 28.93 | 28.94 | 28.94 | -1.01% | 1,822 |
| Jul 25, 2025 | 29.00 | 29.27 | 29.00 | 29.23 | 29.23 | 0.60% | 4,035 |
| Jul 24, 2025 | 29.19 | 29.28 | 29.02 | 29.06 | 29.06 | -0.72% | 4,077 |
| Jul 23, 2025 | 28.93 | 29.27 | 28.76 | 29.27 | 29.27 | 2.57% | 3,592 |
| Jul 22, 2025 | 28.27 | 28.54 | 28.22 | 28.54 | 28.54 | 3.42% | 3,476 |
| Jul 21, 2025 | 27.88 | 27.88 | 27.59 | 27.59 | 27.59 | -0.50% | 4,217 |
| Jul 18, 2025 | 28.20 | 28.22 | 27.72 | 27.73 | 27.73 | -1.08% | 3,941 |
| Jul 17, 2025 | 28.02 | 28.14 | 27.96 | 28.03 | 28.03 | -0.61% | 15,693 |