Robo Global Healthcare Technology Innovation ETF (NY: HTEC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	26.39	26.43	26.36	26.40	3,902	-0.02(-0.07%)
Nov 27, 2019	26.35	26.49	26.35	26.41	2,701	+0.14(+0.53%)
Nov 26, 2019	26.19	26.30	26.19	26.28	13,873	+0.17(+0.66%)
Nov 25, 2019	25.56	26.18	25.56	26.10	5,454	+0.65(+2.55%)
Nov 22, 2019	25.44	25.45	25.43	25.45	1,901	+0.15(+0.59%)
Nov 21, 2019	25.27	25.30	25.25	25.30	2,218	+0.00(+0.01%)
Nov 20, 2019	25.43	25.43	25.17	25.30	4,824	-0.01(-0.06%)
Nov 19, 2019	25.13	25.39	25.13	25.31	3,696	+0.32(+1.28%)
Nov 18, 2019	25.11	25.11	24.99	25.00	6,200	-0.19(-0.74%)
Nov 15, 2019	24.99	25.20	24.98	25.18	9,605	+0.43(+1.74%)
Nov 14, 2019	24.74	24.80	24.69	24.75	2,579	+0.05(+0.21%)
Nov 13, 2019	24.55	24.70	24.55	24.70	1,134	+0.10(+0.41%)
Nov 12, 2019	24.64	24.71	24.60	24.60	1,850	+0.15(+0.63%)
Nov 11, 2019	24.45	24.49	24.45	24.45	2,024	-0.01(-0.06%)
Nov 08, 2019	24.39	24.46	24.39	24.46	2,501	+0.18(+0.76%)
Nov 07, 2019	24.34	24.54	24.28	24.28	4,822	+0.19(+0.78%)
Nov 06, 2019	24.24	24.24	24.09	24.09	651	-0.16(-0.65%)
Nov 05, 2019	24.45	24.45	24.20	24.25	5,872	-0.33(-1.36%)
Nov 04, 2019	24.58	24.58	24.56	24.58	810	+0.11(+0.47%)
Nov 01, 2019	24.34	24.46	24.34	24.46	300	+0.35(+1.47%)
Oct 31, 2019	24.03	24.11	24.03	24.11	279	-0.02(-0.08%)
Oct 30, 2019	24.07	24.13	24.03	24.13	812	-0.11(-0.44%)
Oct 29, 2019	24.04	24.25	24.04	24.24	606	+0.14(+0.58%)
Oct 28, 2019	24.04	24.15	24.02	24.10	834	+0.38(+1.62%)
Oct 25, 2019	23.57	23.79	23.57	23.72	400	+0.00(+0.01%)
Oct 24, 2019	23.70	23.73	23.63	23.71	1,990	+0.12(+0.51%)
Oct 23, 2019	23.71	23.71	23.59	23.59	418	-0.01(-0.05%)
Oct 22, 2019	23.86	23.96	23.61	23.61	2,930	-0.24(-1.02%)
Oct 21, 2019	23.91	23.97	23.85	23.85	2,882	-0.01(-0.06%)
Oct 18, 2019	23.91	23.91	23.76	23.86	3,201	+0.00(+0.01%)
Oct 17, 2019	23.84	23.87	23.81	23.86	1,227	+0.29(+1.24%)
Oct 16, 2019	23.61	23.61	23.53	23.57	13,302	-0.04(-0.19%)
Oct 15, 2019	23.48	23.68	23.48	23.61	3,176	+0.31(+1.31%)
Oct 14, 2019	23.22	23.38	23.22	23.31	332	+0.03(+0.15%)
Oct 11, 2019	23.38	23.48	23.27	23.27	2,201	+0.33(+1.45%)
Oct 10, 2019	22.83	22.94	22.79	22.94	953	+0.12(+0.54%)
Oct 09, 2019	22.75	22.87	22.75	22.82	1,895	+0.23(+1.04%)
Oct 08, 2019	22.74	22.74	22.58	22.58	496	-0.74(-3.18%)
Oct 07, 2019	23.48	23.48	23.33	23.33	1,616	-0.05(-0.19%)
Oct 04, 2019	23.21	23.37	23.14	23.37	1,500	+0.32(+1.41%)
Oct 03, 2019	22.66	23.05	22.50	23.05	3,978	+0.38(+1.68%)
Oct 02, 2019	22.87	22.87	22.55	22.67	5,463	-0.37(-1.59%)
Oct 01, 2019	23.54	23.54	23.03	23.03	460	-0.46(-1.97%)
Sep 30, 2019	23.46	23.63	23.32	23.49	2,186	+0.22(+0.93%)
Sep 27, 2019	23.49	23.63	23.28	23.28	2,601	-0.38(-1.62%)
Sep 26, 2019	23.96	23.96	23.65	23.66	2,532	-0.30(-1.23%)
Sep 25, 2019	23.98	23.98	23.73	23.96	2,171	-0.05(-0.23%)
Sep 24, 2019	24.46	24.46	23.98	24.01	1,987	-0.34(-1.41%)
Sep 23, 2019	24.50	24.52	24.36	24.36	1,282	-0.15(-0.59%)
Sep 20, 2019	24.41	24.50	24.36	24.50	2,901	+0.17(+0.70%)
Sep 19, 2019	24.44	24.48	24.33	24.33	557	-0.00(-0.02%)
Sep 18, 2019	24.44	24.44	24.26	24.34	2,001	-0.11(-0.46%)
Sep 17, 2019	24.38	24.45	24.30	24.45	2,145	+0.17(+0.70%)
Sep 16, 2019	24.30	24.34	24.09	24.28	6,487	+0.02(+0.08%)
Sep 13, 2019	24.34	24.40	24.26	24.26	2,101	-0.06(-0.24%)
Sep 12, 2019	24.28	24.39	24.23	24.32	7,097	+0.14(+0.56%)
Sep 11, 2019	23.78	24.19	23.78	24.18	3,526	+0.45(+1.88%)
Sep 10, 2019	23.33	23.75	23.24	23.73	5,898	+0.07(+0.28%)
Sep 09, 2019	23.85	23.85	23.67	23.67	1,972	-0.48(-1.99%)
Sep 06, 2019	24.29	24.34	24.15	24.15	2,001	-0.00(-0.02%)
Sep 05, 2019	24.13	24.18	24.08	24.15	1,550	+0.27(+1.12%)
Sep 04, 2019	23.90	23.90	23.84	23.89	400	+0.00(+0.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.