Get the Stockscreener App
32.89
0.34%
0.1121
Robo Global Healthcare Technology And Innovation Etf Stock (HTEC) Price History
The historical daily chart and data for Robo Global Healthcare Technology And Innovation Etf stock (HTEC), show that the latest closing stock price as of November 07, 2025, is $32.89.
- Robo Global Healthcare Technology And Innovation Etf all-time high stock price is $33.56, occurred on October 27, 2025.
- The lowest Robo Global Healthcare Technology And Innovation Etf stock price recorded was $21.77 on October 30, 2023. Since then, Robo Global Healthcare Technology And Innovation Etf's stock price has risen over 51.06% to $32.89 now.
- The 52-week high stock price for HTEC is $33.56, representing a 2.06% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for HTEC is $23.77, indicating a -27.72% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Robo Global Healthcare Technology And Innovation Etf (HTEC) stock in the beginning of 2024 was $32.10. The stock closed the year at $30.56, a loss of over -4.80% for the year.
The table below shows more information about HTEC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 07, 2025 | $32.89 | $32.39 | $0.5027 | 10,599.0 | +0.34% |
| Nov 06, 2025 | $33.12 | $32.64 | $0.48 | 4,809.0 | -1.84% |
| Nov 05, 2025 | $33.39 | $32.88 | $0.51 | 3,181.0 | +0.90% |
| Nov 04, 2025 | $33.37 | $33.04 | $0.331 | 8,770.0 | -0.95% |
| Nov 03, 2025 | $33.41 | $33.06 | $0.3464 | 1,776.0 | -0.34% |
| Oct 31, 2025 | $33.54 | $33.17 | $0.37 | 2,662.0 | +0.89% |
| Oct 30, 2025 | $33.47 | $33.23 | $0.244 | 1,367.0 | +0.63% |
| Oct 29, 2025 | $33.48 | $32.99 | $0.4931 | 5,995.0 | -0.11% |
| Oct 28, 2025 | $33.30 | $33.00 | $0.30 | 2,298.0 | -0.97% |
| Oct 27, 2025 | $33.56 | $33.22 | $0.3446 | 9,893.0 | -0.12% |
| Oct 24, 2025 | $33.55 | $33.30 | $0.25 | 15,292.0 | +0.90% |
| Oct 23, 2025 | $33.13 | $32.83 | $0.30 | 4,620.0 | +1.02% |
| Oct 22, 2025 | $33.11 | $32.67 | $0.44 | 6,479.0 | -0.13% |
| Oct 21, 2025 | $33.04 | $32.75 | $0.29 | 13,457.0 | -0.02% |
| Oct 20, 2025 | $32.83 | $32.60 | $0.2375 | 2,980.0 | +2.55% |
| Oct 17, 2025 | $32.13 | $31.84 | $0.2941 | 2,153.0 | -0.44% |
| Oct 16, 2025 | $32.44 | $32.03 | $0.4099 | 7,916.0 | +1.26% |
| Oct 15, 2025 | $31.77 | $31.54 | $0.23 | 4,405.0 | +1.26% |
| Oct 14, 2025 | $31.36 | $30.95 | $0.4142 | 1,915.0 | +0.17% |
| Oct 13, 2025 | $31.34 | $31.29 | $0.05 | 1,351.0 | +0.57% |
| Oct 10, 2025 | $32.02 | $31.09 | $0.93 | 3,191.0 | -2.32% |
| Oct 09, 2025 | $32.20 | $31.87 | $0.33 | 4,738.0 | -1.20% |
Robo Global Healthcare Technology And Innovation Etf Stock (HTEC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Robo Global Healthcare Technology And Innovation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTEC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Robo Global Healthcare Technology And Innovation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Robo Global Healthcare Technology And Innovation Etf Stock (HTEC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $33.41 | $32.39 | $1.02 | 39,734.0 | -1.89% |
| Oct, 2025 | $33.56 | $30.95 | $2.61 | 151,058.0 | +8.59% |
| Sep, 2025 | $32.00 | $29.75 | $2.25 | 132,888.0 | +1.39% |
| Aug, 2025 | $30.99 | $27.68 | $3.31 | 132,491.0 | +8.94% |
| Jul, 2025 | $29.49 | $27.59 | $1.90 | 118,015.0 | -2.02% |
| Jun, 2025 | $28.61 | $26.12 | $2.49 | 155,092.0 | +5.03% |
| May, 2025 | $27.66 | $26.34 | $1.32 | 91,053.0 | +0.55% |
| Apr, 2025 | $27.36 | $23.77 | $3.59 | 151,928.0 | -1.17% |
| Mar, 2025 | $29.15 | $26.74 | $2.41 | 181,156.0 | -6.27% |
| Feb, 2025 | $31.33 | $28.82 | $2.51 | 156,119.0 | -6.16% |
| Jan, 2025 | $31.50 | $28.68 | $2.82 | 135,307.0 | +7.97% |
Robo Global Healthcare Technology And Innovation Etf Stock (HTEC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.66 | $28.25 | $2.41 | 256,256.0 | -4.59% |
| Nov, 2024 | $30.20 | $27.65 | $2.55 | 178,993.0 | +7.21% |
| Oct, 2024 | $29.76 | $28.12 | $1.64 | 68,432.0 | -5.28% |
| Sep, 2024 | $29.90 | $28.24 | $1.66 | 126,551.0 | +0.78% |
| Aug, 2024 | $29.71 | $27.34 | $2.37 | 135,344.0 | +2.08% |
| Jul, 2024 | $29.26 | $26.81 | $2.45 | 191,197.0 | +6.03% |
| Jun, 2024 | $28.22 | $27.03 | $1.19 | 151,456.0 | -0.14% |
| May, 2024 | $28.27 | $26.23 | $2.04 | 194,887.0 | +4.10% |
| Apr, 2024 | $28.42 | $25.69 | $2.73 | 224,803.0 | -7.86% |
| Mar, 2024 | $29.23 | $27.75 | $1.48 | 249,667.0 | +1.66% |
| Feb, 2024 | $28.34 | $27.10 | $1.24 | 156,681.0 | +2.61% |
| Jan, 2024 | $28.52 | $26.91 | $1.61 | 326,189.0 | -2.78% |
Robo Global Healthcare Technology And Innovation Etf Stock (HTEC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.52 | $24.98 | $3.54 | 347,265.0 | +12.25% |
| Nov, 2023 | $25.22 | $22.26 | $2.96 | 302,783.0 | +11.33% |
| Oct, 2023 | $25.25 | $21.77 | $3.48 | 176,377.0 | -11.22% |
| Sep, 2023 | $28.75 | $24.90 | $3.85 | 490,046.0 | -11.01% |
| Aug, 2023 | $30.39 | $27.45 | $2.94 | 229,062.0 | -7.18% |
| Jul, 2023 | $31.15 | $29.05 | $2.10 | 170,228.0 | +1.68% |
| Jun, 2023 | $30.59 | $28.82 | $1.77 | 209,159.0 | +4.23% |
| May, 2023 | $30.50 | $28.50 | $2.00 | 139,662.0 | -4.47% |
| Apr, 2023 | $30.89 | $29.46 | $1.43 | 401,738.0 | +1.35% |
| Mar, 2023 | $29.84 | $28.44 | $1.40 | 86,294.0 | +0.00% |
0.64%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):