Quantcast

Robo Global Healthcare Technology and Innovation ETF Historical Stock Prices

(ETF)
HTEC 
$24.5178
*  
0.1646
0.67%
Get HTEC Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading HTEC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.60 24.66 24.5178 24.5178 1,449
07/16/2019 24.66 24.66 24.5178 24.5178 1,449
07/15/2019 24.52 24.7 24.52 24.6824 7,187
07/12/2019 24.55 24.579 24.4236 24.5346 3,547
07/11/2019 24.93 24.93 24.6936 24.7575 1,023
07/10/2019 24.9794 24.9794 24.839 24.8742 2,797
07/09/2019 24.55 24.7673 24.55 24.7673 2,842
07/08/2019 24.81 24.81 24.57 24.6574 2,497
07/05/2019 24.85 24.9 24.76 24.8728 2,473
07/03/2019 24.95 24.996 24.95 24.996 995
07/02/2019 24.91 24.96 24.7677 24.8501 9,100
07/01/2019 25.08 25.08 24.91 24.9514 37,922
06/28/2019 24.49 24.8674 24.49 24.8674 3,763
06/27/2019 24.1 24.4198 24.1 24.4198 5,953
06/26/2019 24.0899 24.12 24.009 24.0318 2,964
06/25/2019 24.47 24.5 24.2321 24.2321 3,958
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio