Global X - HealthTech ETF (HEAL)
NASDAQ: HEAL
· Real-Time Price · USD
10.42
-0.02 (-0.14%)
At close: Aug 20, 2025, 3:14 PM
HEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 10.56 | 10.59 | 10.39 | 10.44 | 10.44 | -1.23% | 18,979 |
| Aug 18, 2025 | 10.43 | 10.62 | 10.43 | 10.57 | 10.57 | 0.96% | 3,325 |
| Aug 15, 2025 | 10.35 | 10.53 | 10.35 | 10.47 | 10.47 | 1.16% | 7,809 |
| Aug 14, 2025 | 10.30 | 10.39 | 10.26 | 10.35 | 10.35 | -0.96% | 5,817 |
| Aug 13, 2025 | 10.24 | 10.46 | 10.24 | 10.45 | 10.45 | 2.15% | 12,500 |
| Aug 12, 2025 | 10.13 | 10.27 | 10.11 | 10.23 | 10.23 | 0.89% | 9,834 |
| Aug 11, 2025 | 10.12 | 10.20 | 10.10 | 10.14 | 10.14 | -0.10% | 20,921 |
| Aug 8, 2025 | 10.09 | 10.18 | 10.07 | 10.15 | 10.15 | 1.60% | 8,900 |
| Aug 7, 2025 | 10.05 | 10.05 | 9.92 | 9.99 | 9.99 | 0.10% | 6,500 |
| Aug 6, 2025 | 10.12 | 10.12 | 9.92 | 9.98 | 9.98 | -2.06% | 12,700 |
| Aug 5, 2025 | 10.20 | 10.32 | 10.17 | 10.19 | 10.19 | -2.86% | 12,700 |
| Aug 4, 2025 | 10.36 | 10.64 | 10.36 | 10.49 | 10.49 | 1.65% | 65,800 |
| Aug 1, 2025 | 10.40 | 10.40 | 10.20 | 10.32 | 10.32 | -0.96% | 27,900 |
| Jul 31, 2025 | 10.53 | 10.65 | 10.40 | 10.42 | 10.42 | -0.86% | 18,372 |
| Jul 30, 2025 | 10.52 | 10.64 | 10.50 | 10.51 | 10.51 | -0.47% | 9,102 |
| Jul 29, 2025 | 10.64 | 10.64 | 10.55 | 10.56 | 10.56 | -0.56% | 10,800 |
| Jul 28, 2025 | 10.65 | 10.66 | 10.61 | 10.62 | 10.62 | 0.00% | 10,400 |
| Jul 25, 2025 | 10.65 | 10.65 | 10.52 | 10.62 | 10.62 | 0.09% | 2,805 |
| Jul 24, 2025 | 10.78 | 10.78 | 10.57 | 10.61 | 10.61 | -1.58% | 12,033 |
| Jul 23, 2025 | 10.60 | 10.78 | 10.59 | 10.78 | 10.78 | 2.57% | 33,616 |