Skip to main content

Global X HealthTech ETF (NQ:HEAL)

10.57 +0.01 (+0.09%)
Official Closing Price Updated: 4:15 PM EDT, Jul 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 08, 2025 10.54 10.66 10.28 10.57 12,196 +0.01(+0.09%)
Jul 07, 2025 10.58 10.63 10.48 10.56 26,755 -0.07(-0.66%)
Jul 03, 2025 10.66 10.85 10.60 10.63 12,613 +0.02(+0.19%)
Jul 02, 2025 10.30 10.63 10.18 10.61 200,334 -0.12(-1.12%)
Jul 01, 2025 10.79 10.84 10.70 10.73 53,443 -0.18(-1.65%)
Jun 30, 2025 10.86 10.91 10.80 10.91 9,134 +0.18(+1.68%)
Jun 27, 2025 10.69 10.84 10.68 10.73 6,111 +0.02(+0.17%)
Jun 26, 2025 10.55 10.71 10.54 10.71 16,390 +0.16(+1.52%)
Jun 25, 2025 10.13 10.66 10.13 10.55 8,988 -0.12(-1.17%)
Jun 24, 2025 10.57 10.68 10.50 10.68 7,964 +0.24(+2.35%)
Jun 23, 2025 10.41 10.50 9.963 10.43 30,039 -0.25(-2.34%)
Jun 20, 2025 10.53 10.70 10.53 10.68 13,197 +0.06(+0.56%)
Jun 18, 2025 10.55 10.64 10.52 10.62 11,445 +0.05(+0.47%)
Jun 17, 2025 10.55 10.79 10.55 10.57 112,579 -0.11(-1.03%)
Jun 16, 2025 10.72 10.98 10.66 10.68 81,325 +0.11(+1.04%)
Jun 13, 2025 10.61 10.76 10.55 10.57 98,690 -0.19(-1.76%)
Jun 12, 2025 10.82 10.91 10.76 10.76 26,143 -0.13(-1.22%)
Jun 11, 2025 10.89 11.39 10.89 10.89 12,082 -0.03(-0.25%)
Jun 10, 2025 10.84 11.35 10.84 10.92 129,223 +0.07(+0.64%)
Jun 09, 2025 10.82 10.88 10.67 10.85 43,584 +0.03(+0.23%)
Jun 06, 2025 10.74 10.87 10.73 10.83 38,330 +0.16(+1.50%)
Jun 05, 2025 10.54 10.81 10.54 10.67 22,731 +0.08(+0.80%)
Jun 04, 2025 10.57 10.62 10.52 10.58 4,541 +0.01(+0.05%)
Jun 03, 2025 10.52 10.61 10.42 10.58 10,091 +0.05(+0.52%)
Jun 02, 2025 10.40 10.52 10.38 10.52 9,226 +0.07(+0.67%)
May 30, 2025 10.31 10.45 10.31 10.45 9,277 +0.07(+0.72%)
May 29, 2025 10.39 10.49 10.32 10.38 9,812 +0.04(+0.39%)
May 28, 2025 10.36 10.43 10.27 10.34 214,512 -0.10(-1.00%)
May 27, 2025 10.38 10.49 10.34 10.44 9,629 +0.24(+2.35%)
May 23, 2025 10.04 10.23 10.04 10.20 5,157 -0.04(-0.44%)
May 22, 2025 10.20 10.33 10.19 10.25 2,433 -0.14(-1.39%)
May 21, 2025 10.62 10.66 10.37 10.39 4,524 -0.27(-2.53%)
May 20, 2025 10.61 10.73 10.61 10.66 2,596 -0.08(-0.74%)
May 19, 2025 10.70 10.74 10.65 10.74 7,481 +0.03(+0.28%)
May 16, 2025 10.60 10.73 10.55 10.71 8,080 +0.08(+0.75%)
May 15, 2025 10.61 10.65 10.51 10.63 4,358 -0.06(-0.56%)
May 14, 2025 10.77 10.77 10.67 10.69 6,442 -0.08(-0.74%)
May 13, 2025 10.65 10.79 10.65 10.77 32,813 +0.12(+1.13%)
May 12, 2025 10.76 10.76 10.61 10.65 4,512 +0.13(+1.23%)
May 09, 2025 10.44 10.57 10.44 10.52 12,310 +0.18(+1.74%)
May 08, 2025 10.29 10.43 10.28 10.34 7,244 +0.11(+1.07%)
May 07, 2025 9.843 10.23 9.843 10.23 5,037 +0.06(+0.59%)
May 06, 2025 9.893 10.17 9.893 10.17 4,331 +0.06(+0.59%)
May 05, 2025 10.05 10.12 9.993 10.11 2,859 +0.03(+0.30%)
May 02, 2025 9.823 10.08 9.823 10.08 9,719 +0.42(+4.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.