Robo Global® Hlthcare Tech & Innovt ETF (HTEC)
28.53
+0.23
(+0.80%)
USD |
NYSEARCA |
Nov 21, 16:00
HTEC Price: 28.53 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 28.38 | 28.56 | 28.37 | 28.53 | 1482.00 |
| Nov 20, 2024 | 28.11 | 28.30 | 28.11 | 28.30 | 5290.00 |
| Nov 19, 2024 | 27.68 | 28.16 | 27.65 | 28.13 | 3636.00 |
| Nov 18, 2024 | 28.08 | 28.10 | 27.93 | 28.02 | 3264.00 |
| Nov 15, 2024 | 28.15 | 28.40 | 27.99 | 27.99 | 4138.00 |
| Nov 14, 2024 | 29.31 | 29.47 | 28.70 | 28.70 | 4069.00 |
| Nov 13, 2024 | 29.86 | 29.87 | 29.47 | 29.49 | 6891.00 |
| Nov 12, 2024 | 29.88 | 30.02 | 29.56 | 29.58 | 3616.00 |
| Nov 11, 2024 | 30.00 | 30.19 | 29.85 | 30.02 | 7301.00 |
| Nov 08, 2024 | 29.78 | 29.86 | 29.71 | 29.75 | 6763.00 |
| Nov 07, 2024 | 30.04 | 30.07 | 29.76 | 29.81 | 10801.00 |
| Nov 06, 2024 | 29.57 | 29.75 | 29.34 | 29.75 | 9303.00 |
| Nov 05, 2024 | 28.82 | 29.13 | 28.82 | 29.13 | 2431.00 |
| Nov 04, 2024 | 28.50 | 28.89 | 28.50 | 28.81 | 4988.00 |
| Nov 01, 2024 | 28.08 | 28.53 | 28.08 | 28.46 | 3893.00 |
| Oct 31, 2024 | 28.28 | 28.28 | 28.12 | 28.13 | 1824.00 |
| Oct 30, 2024 | 28.25 | 28.72 | 28.25 | 28.53 | 6466.00 |
| Oct 29, 2024 | 28.40 | 28.41 | 28.40 | 28.41 | 675.00 |
| Oct 28, 2024 | 28.17 | 28.44 | 28.17 | 28.36 | 4502.00 |
| Oct 25, 2024 | 28.46 | 28.46 | 28.15 | 28.15 | 1267.00 |
| Oct 24, 2024 | 28.38 | 28.38 | 28.28 | 28.28 | 2719.00 |
| Oct 23, 2024 | 28.39 | 28.43 | 28.26 | 28.43 | 2810.00 |
| Oct 22, 2024 | 28.72 | 28.79 | 28.65 | 28.79 | 2861.00 |
| Oct 21, 2024 | 29.16 | 29.16 | 28.86 | 28.94 | 1808.00 |
| Oct 18, 2024 | 28.91 | 29.28 | 28.91 | 29.28 | 3733.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.11
Minimum
Mar 23 2020
51.87
Maximum
Feb 12 2021
33.15
Average
29.82
Median