Global X - HealthTech ETF (HEAL)
NASDAQ: HEAL
· Real-Time Price · USD
31.95
-0.01 (-0.03%)
At close: Oct 01, 2025, 3:21 PM
HEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 31.89 | 31.98 | 31.87 | 31.96 | n/a | 0.38% | 3,104 |
| Sep 29, 2025 | 31.96 | 31.96 | 31.83 | 31.84 | n/a | 0.41% | 1,224 |
| Sep 26, 2025 | 31.45 | 31.82 | 31.45 | 31.71 | 31.71 | 0.86% | 1,921 |
| Sep 25, 2025 | 31.43 | 31.44 | 31.02 | 31.44 | 31.44 | -1.50% | 2,535 |
| Sep 24, 2025 | 32.22 | 32.25 | 31.80 | 31.92 | 31.92 | -1.18% | 3,049 |
| Sep 23, 2025 | 32.36 | 32.82 | 32.30 | 32.30 | 32.30 | -0.71% | 13,427 |
| Sep 22, 2025 | 32.35 | 32.53 | 32.26 | 32.53 | 32.53 | 0.59% | 2,826 |
| Sep 19, 2025 | 32.62 | 32.62 | 32.34 | 32.34 | 32.34 | -0.37% | 3,738 |
| Sep 18, 2025 | 32.19 | 32.46 | 32.19 | 32.46 | 32.46 | 1.66% | 1,900 |
| Sep 17, 2025 | 32.11 | 32.30 | 31.77 | 31.93 | 31.93 | -0.53% | 5,200 |
| Sep 16, 2025 | 32.18 | 32.18 | 31.96 | 32.10 | 32.10 | -0.71% | 2,944 |
| Sep 15, 2025 | 32.42 | 32.50 | 32.29 | 32.33 | 32.33 | -0.03% | 3,200 |
| Sep 12, 2025 | 32.27 | 32.37 | 32.24 | 32.34 | 32.34 | -0.95% | 1,800 |
| Sep 11, 2025 | 31.88 | 32.78 | 31.39 | 32.65 | 32.65 | 2.48% | 5,900 |
| Sep 10, 2025 | 32.70 | 32.70 | 31.86 | 31.86 | 31.86 | -2.21% | 3,839 |
| Sep 9, 2025 | 32.55 | 32.60 | 32.33 | 32.58 | 32.58 | 0.71% | 1,907 |
| Sep 8, 2025 | 32.27 | 32.57 | 32.27 | 32.35 | 32.35 | 1.09% | 4,900 |
| Sep 5, 2025 | 31.92 | 32.14 | 31.74 | 32.00 | 32.00 | 0.85% | 4,443 |
| Sep 4, 2025 | 31.41 | 31.73 | 31.23 | 31.73 | 31.73 | 1.28% | 5,707 |
| Sep 3, 2025 | 31.00 | 31.39 | 30.87 | 31.33 | 31.33 | 0.16% | 12,426 |
Page 1 of 65