Robo Global Healthcare Technology and Innovation ETF HTEC
44.01 USD -0.06 (-0.14%)
Regular-session close
44.01 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
43.75 Day range 44.18
31.85 52-week range 47.09
- YTD
- +24.60%
- 1 year
- +31.06%
HTEC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.25 | 44.18 | 43.75 | 44.01 | -0.06 | -0.14% | 150,196 |
| Nov 12, 2026 | 44.81 | 44.84 | 43.91 | 44.07 | -1.07 | -2.37% | 547,700 |
| Nov 11, 2026 | 45.02 | 45.27 | 44.96 | 45.14 | +0.16 | +0.36% | 43,800 |
| Nov 10, 2026 | 45.43 | 45.43 | 44.65 | 44.98 | -0.76 | -1.66% | 72,500 |
| Nov 9, 2026 | 45.05 | 45.94 | 44.75 | 45.74 | +1.04 | +2.33% | 51,000 |
| Nov 6, 2026 | 44.19 | 44.80 | 44.03 | 44.70 | -0.28 | -0.62% | 117,500 |
| Nov 5, 2026 | 46.76 | 46.76 | 44.63 | 44.98 | -2.11 | -4.48% | 138,700 |
| Nov 4, 2026 | 46.74 | 47.25 | 46.26 | 47.09 | +1.38 | +3.02% | 37,000 |
| Nov 3, 2026 | 45.41 | 45.96 | 45.41 | 45.71 | +0.44 | +0.97% | 15,200 |
| Nov 2, 2026 | 45.79 | 45.88 | 45.21 | 45.27 | -0.23 | -0.51% | 19,600 |
| Oct 30, 2026 | 46.24 | 46.56 | 45.20 | 45.50 | -0.96 | -2.07% | 85,900 |
| Oct 29, 2026 | 46.07 | 46.56 | 46.07 | 46.46 | +0.45 | +0.98% | 21,600 |
| Oct 28, 2026 | 45.18 | 46.19 | 45.16 | 46.01 | +0.80 | +1.77% | 64,000 |
| Oct 27, 2026 | 44.69 | 45.26 | 44.51 | 45.21 | +0.68 | +1.53% | 107,300 |
| Oct 26, 2026 | 44.44 | 44.79 | 44.42 | 44.53 | +0.11 | +0.25% | 29,400 |
| Oct 23, 2026 | 44.00 | 44.51 | 43.82 | 44.42 | +0.09 | +0.20% | 42,500 |
| Oct 22, 2026 | 44.37 | 44.63 | 43.80 | 44.33 | -0.13 | -0.29% | 53,800 |
| Oct 21, 2026 | 43.81 | 44.65 | 43.81 | 44.46 | +0.40 | +0.91% | 102,900 |
| Oct 20, 2026 | 43.35 | 44.11 | 43.35 | 44.06 | +1.13 | +2.63% | 84,600 |
| Oct 19, 2026 | 42.87 | 43.40 | 42.81 | 42.93 | +0.19 | +0.44% | 26,000 |
| Oct 16, 2026 | 44.00 | 44.00 | 42.68 | 42.74 | -1.03 | -2.35% | 33,500 |
| Oct 15, 2026 | 42.95 | 43.94 | 42.95 | 43.77 | +0.89 | +2.08% | 45,000 |
| Oct 14, 2026 | 42.63 | 43.20 | 42.52 | 42.88 | +0.04 | +0.09% | 208,800 |
| Oct 13, 2026 | 43.00 | 43.02 | 42.55 | 42.84 | -0.16 | -0.37% | 41,100 |
| Oct 12, 2026 | 43.14 | 43.18 | 42.76 | 43.00 | -0.03 | -0.07% | 38,600 |
| Oct 9, 2026 | 42.23 | 43.23 | 42.23 | 43.03 | +0.91 | +2.16% | 136,400 |
| Oct 8, 2026 | 42.36 | 42.36 | 41.65 | 42.12 | -0.45 | -1.06% | 175,900 |
| Oct 7, 2026 | 42.74 | 43.08 | 42.57 | 42.57 | -0.66 | -1.53% | 176,900 |
| Oct 6, 2026 | 44.92 | 45.34 | 43.04 | 43.23 | -1.31 | -2.94% | 189,900 |
| Oct 5, 2026 | 43.36 | 44.54 | 43.32 | 44.54 | +1.09 | +2.51% | 100,400 |
| Oct 2, 2026 | 43.38 | 43.70 | 43.21 | 43.45 | +0.16 | +0.37% | 528,100 |
| Oct 1, 2026 | 44.22 | 44.22 | 43.29 | 43.29 | -1.07 | -2.41% | 9,100 |
| Sep 30, 2026 | 44.37 | 44.64 | 44.33 | 44.36 | -0.01 | -0.02% | 3,800 |
| Sep 29, 2026 | 44.35 | 44.53 | 43.99 | 44.37 | 0.00 | 0.00% | 10,200 |
| Sep 28, 2026 | 44.06 | 44.51 | 44.03 | 44.37 | +0.01 | +0.02% | 8,600 |
| Sep 25, 2026 | 44.34 | 44.44 | 43.72 | 44.36 | +0.19 | +0.43% | 48,100 |
| Sep 24, 2026 | 43.28 | 44.19 | 43.19 | 44.17 | +0.83 | +1.92% | 15,400 |
| Sep 23, 2026 | 43.47 | 43.85 | 43.15 | 43.34 | -0.30 | -0.69% | 87,900 |
| Sep 22, 2026 | 43.34 | 43.72 | 43.34 | 43.64 | +0.49 | +1.14% | 24,200 |
| Sep 21, 2026 | 42.90 | 43.22 | 42.90 | 43.15 | +0.74 | +1.74% | 6,100 |
| Sep 18, 2026 | 42.89 | 42.89 | 42.41 | 42.41 | -0.26 | -0.61% | 6,500 |
| Sep 17, 2026 | 42.65 | 42.85 | 42.59 | 42.67 | +0.95 | +2.28% | 5,000 |
| Sep 16, 2026 | 41.77 | 42.10 | 41.49 | 41.72 | +0.20 | +0.48% | 1,500 |
| Sep 15, 2026 | 41.39 | 41.74 | 41.13 | 41.52 | +0.08 | +0.19% | 52,900 |
| Sep 14, 2026 | 41.08 | 41.44 | 40.82 | 41.44 | +0.71 | +1.74% | 8,400 |
| Sep 11, 2026 | 41.03 | 41.03 | 40.65 | 40.73 | +0.31 | +0.77% | 40,900 |
| Sep 10, 2026 | 41.01 | 41.06 | 40.38 | 40.42 | -0.74 | -1.80% | 56,400 |
| Sep 9, 2026 | 41.63 | 41.64 | 41.16 | 41.16 | -0.54 | -1.29% | 46,100 |
| Sep 8, 2026 | 42.12 | 42.12 | 41.70 | 41.70 | -0.65 | -1.53% | 6,100 |
| Sep 4, 2026 | 42.22 | 42.43 | 42.22 | 42.35 | -0.34 | -0.80% | 2,700 |
| Sep 3, 2026 | 42.91 | 42.91 | 42.53 | 42.69 | -0.04 | -0.09% | 2,300 |
| Sep 2, 2026 | 43.06 | 43.31 | 42.47 | 42.73 | +0.43 | +1.02% | 7,600 |
| Sep 1, 2026 | 42.56 | 42.56 | 42.26 | 42.30 | -0.19 | -0.45% | 2,900 |
| Aug 31, 2026 | 42.25 | 42.54 | 42.23 | 42.49 | -0.22 | -0.52% | 6,400 |
| Aug 28, 2026 | 43.30 | 43.30 | 42.67 | 42.71 | -0.80 | -1.84% | 10,100 |
| Aug 27, 2026 | 43.55 | 43.78 | 43.50 | 43.51 | +0.07 | +0.16% | 8,300 |
| Aug 26, 2026 | 43.58 | 43.58 | 43.24 | 43.44 | -0.25 | -0.57% | 2,600 |
| Aug 25, 2026 | 43.04 | 43.70 | 43.04 | 43.69 | +0.92 | +2.15% | 2,900 |
| Aug 24, 2026 | 42.82 | 43.10 | 42.71 | 42.77 | -0.81 | -1.86% | 28,500 |
| Aug 21, 2026 | 42.82 | 43.67 | 42.79 | 43.58 | +1.02 | +2.40% | 121,600 |
| Aug 20, 2026 | 42.83 | 43.48 | 42.56 | 42.56 | -0.76 | -1.75% | 116,200 |
| Aug 19, 2026 | 41.79 | 43.33 | 41.79 | 43.32 | +2.63 | +6.46% | 18,300 |
| Aug 18, 2026 | 40.95 | 41.20 | 40.69 | 40.69 | -0.36 | -0.88% | 36,800 |
| Aug 17, 2026 | 40.60 | 41.17 | 40.49 | 41.05 | +0.19 | +0.47% | 100,900 |
| Aug 14, 2026 | 40.77 | 40.86 | 40.74 | 40.86 | -0.33 | -0.80% | 9,700 |
65 days, newest first. Daily bars as drawn on the HTEC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.