ROBO Global Healthcare Technology and Innovation ETF (HTEC)

NYSEARCA: HTEC · Real-Time Price · USD

38.25

+1.43 (3.88%)

At close: Jun 26, 2026, 4:00 PM EDT

37.47

-0.78 (-2.04%)

After-hours: Jun 26, 2026, 8:00 PM EDT

HTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.39	38.25	37.20	38.25	38.25	3.88%	14,016
Jun 25, 2026	36.31	37.00	36.31	36.82	36.82	1.61%	1,894
Jun 24, 2026	36.02	36.29	36.02	36.24	36.24	3.17%	4,089
Jun 23, 2026	34.67	35.33	34.67	35.13	35.13	1.26%	4,368
Jun 22, 2026	35.07	35.07	34.69	34.69	34.69	-1.10%	4,687
Jun 18, 2026	34.95	35.08	34.77	35.08	35.08	0.93%	6,377
Jun 17, 2026	35.03	35.42	34.75	34.75	34.75	-0.99%	4,019
Jun 16, 2026	35.18	35.39	35.10	35.10	35.10	-0.05%	4,348
Jun 15, 2026	35.06	35.37	35.06	35.12	35.12	0.64%	3,200
Jun 12, 2026	35.26	35.26	34.78	34.90	34.90	-0.63%	7,622
Jun 11, 2026	34.76	35.12	34.60	35.12	35.12	1.12%	13,514
Jun 10, 2026	35.24	35.43	34.26	34.73	34.73	-1.50%	3,429
Jun 9, 2026	34.76	35.26	34.67	35.26	35.26	1.91%	2,526
Jun 8, 2026	34.80	34.89	34.59	34.59	34.59	-0.36%	6,538
Jun 5, 2026	35.59	35.60	34.64	34.72	34.72	-2.53%	27,204
Jun 4, 2026	34.66	35.71	34.66	35.62	35.62	3.92%	33,263
Jun 3, 2026	33.78	34.28	33.78	34.28	34.28	0.67%	3,780
Jun 2, 2026	33.90	34.14	33.90	34.05	34.05	-1.27%	7,692
Jun 1, 2026	34.39	34.53	34.13	34.49	34.49	-0.97%	3,198
May 29, 2026	34.99	35.02	34.83	34.83	34.83	-0.30%	5,367
May 28, 2026	34.00	35.00	34.00	34.93	34.93	2.42%	7,889
May 27, 2026	34.33	34.33	33.92	34.11	34.11	-0.62%	10,556
May 26, 2026	34.18	34.32	34.15	34.32	34.32	0.45%	13,437
May 22, 2026	34.45	34.45	34.09	34.17	34.17	-0.22%	2,460
May 21, 2026	33.57	34.28	33.57	34.24	34.24	0.48%	1,364
May 20, 2026	33.23	34.08	33.23	34.08	34.08	2.83%	9,965
May 19, 2026	32.82	33.41	32.82	33.14	33.14	0.28%	15,327
May 18, 2026	32.99	33.34	32.94	33.05	33.05	0.76%	4,886
May 15, 2026	33.08	33.08	32.79	32.80	32.80	-1.82%	5,889
May 14, 2026	33.42	33.51	33.41	33.41	33.41	-0.09%	3,270
May 13, 2026	33.60	33.60	33.33	33.44	33.44	-0.56%	2,096
May 12, 2026	33.18	33.68	33.18	33.63	33.63	0.89%	5,936
May 11, 2026	33.79	33.79	33.29	33.33	33.33	-0.95%	9,060
May 8, 2026	33.96	33.96	33.53	33.65	33.65	-1.31%	6,201
May 7, 2026	34.37	34.46	34.03	34.10	34.10	-0.63%	1,968
May 6, 2026	33.68	34.32	33.65	34.32	34.31	2.62%	3,485
May 5, 2026	33.58	33.58	33.27	33.44	33.44	0.60%	3,548
May 4, 2026	33.35	33.54	33.23	33.24	33.24	-0.57%	36,173
May 1, 2026	33.50	33.53	33.34	33.43	33.43	0.07%	4,369
Apr 30, 2026	32.89	33.41	32.60	33.41	33.41	3.51%	13,669
Apr 29, 2026	32.78	32.78	31.90	32.27	32.27	-2.44%	4,534
Apr 28, 2026	33.65	33.65	33.08	33.08	33.08	-1.64%	4,166
Apr 27, 2026	33.45	33.81	33.45	33.63	33.63	0.20%	91,941
Apr 24, 2026	33.34	33.56	33.16	33.56	33.56	0.79%	4,521
Apr 23, 2026	33.90	33.90	33.11	33.30	33.30	-2.67%	4,846
Apr 22, 2026	34.32	34.53	34.18	34.21	34.21	0.13%	5,922
Apr 21, 2026	34.75	34.78	34.17	34.17	34.17	-1.65%	1,884
Apr 20, 2026	34.64	34.89	34.54	34.74	34.74	-0.39%	4,530
Apr 17, 2026	34.70	35.09	34.70	34.88	34.88	2.14%	2,556
Apr 16, 2026	34.23	34.24	34.15	34.15	34.15	-0.97%	1,428
Apr 15, 2026	34.50	34.50	34.30	34.48	34.48	0.87%	3,919
Apr 14, 2026	33.53	34.27	33.53	34.18	34.18	2.40%	1,720
Apr 13, 2026	32.95	33.39	32.89	33.38	33.38	2.40%	3,054
Apr 10, 2026	33.22	33.22	32.60	32.60	32.60	-1.68%	4,804
Apr 9, 2026	33.46	33.46	33.14	33.16	33.16	-1.58%	5,452
Apr 8, 2026	34.18	34.18	33.63	33.69	33.69	0.32%	23,024
Apr 7, 2026	32.89	33.58	32.59	33.58	33.58	1.27%	6,738
Apr 6, 2026	33.22	33.25	33.08	33.16	33.16	-0.30%	5,838
Apr 2, 2026	32.72	33.41	32.72	33.26	33.26	-0.26%	2,395
Apr 1, 2026	33.08	33.59	33.08	33.35	33.35	0.99%	2,519
Mar 31, 2026	32.59	33.04	32.17	33.02	33.02	3.47%	10,027
Mar 30, 2026	32.04	32.07	31.85	31.92	31.91	0.20%	1,935
Mar 27, 2026	32.76	32.76	31.85	31.85	31.85	-3.42%	12,924
Mar 26, 2026	32.86	33.27	32.86	32.98	32.98	-0.68%	5,701
Mar 25, 2026	33.12	33.37	32.91	33.20	33.20	1.51%	19,263
Mar 24, 2026	32.12	32.78	32.12	32.71	32.71	0.74%	19,915
Mar 23, 2026	32.64	32.79	32.47	32.47	32.47	1.15%	1,718
Mar 20, 2026	32.31	32.98	32.02	32.10	32.10	-1.17%	51,111
Mar 19, 2026	32.51	32.60	32.37	32.48	32.48	-0.03%	4,141
Mar 18, 2026	32.77	32.83	32.49	32.49	32.49	-1.96%	779
Mar 17, 2026	32.88	33.27	32.88	33.14	33.14	1.15%	2,185
Mar 16, 2026	32.63	32.91	32.63	32.77	32.76	1.24%	4,546
Mar 13, 2026	32.77	32.77	32.31	32.36	32.36	-0.15%	4,684
Mar 12, 2026	33.05	33.36	32.41	32.41	32.41	-3.43%	11,550
Mar 11, 2026	33.30	33.56	33.30	33.56	33.56	-0.40%	1,006
Mar 10, 2026	33.84	34.10	33.70	33.70	33.70	-1.24%	1,736
Mar 9, 2026	33.51	34.13	33.33	34.12	34.12	0.91%	8,786
Mar 6, 2026	34.11	34.11	33.81	33.82	33.82	-2.04%	4,820
Mar 5, 2026	34.68	34.90	34.49	34.52	34.52	-1.79%	1,314
Mar 4, 2026	35.02	35.25	34.75	35.15	35.15	1.12%	6,429
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%	3,106
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%	7,280
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%	9,934
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	-2.20%	9,310
Feb 4, 2026	36.07	36.22	35.71	35.86	35.86	-1.05%	9,415
Feb 3, 2026	36.97	36.98	36.06	36.24	36.24	-1.31%	3,194