Robo Global Healthcare Technology Innovation ETF (NY: HTEC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	46.96	47.59	46.96	47.47	13,189	+0.32(+0.68%)
Jul 29, 2021	47.00	47.28	46.98	47.15	15,866	+0.24(+0.51%)
Jul 28, 2021	46.11	47.15	46.11	46.91	26,709	+0.93(+2.02%)
Jul 27, 2021	46.09	46.09	45.55	45.98	14,675	-0.27(-0.58%)
Jul 26, 2021	46.74	46.76	46.15	46.25	16,971	-0.76(-1.62%)
Jul 23, 2021	46.81	47.03	46.52	47.01	20,096	+0.30(+0.64%)
Jul 22, 2021	46.66	46.89	46.46	46.71	42,026	+0.13(+0.28%)
Jul 21, 2021	46.28	46.59	45.89	46.58	34,740	+0.28(+0.60%)
Jul 20, 2021	45.74	46.41	45.64	46.30	27,817	+0.53(+1.16%)
Jul 19, 2021	45.54	45.93	45.27	45.77	36,113	+0.01(+0.02%)
Jul 16, 2021	45.59	46.08	45.47	45.76	41,492	+0.26(+0.57%)
Jul 15, 2021	45.77	45.77	45.11	45.50	14,905	-0.42(-0.91%)
Jul 14, 2021	46.99	46.99	45.82	45.92	30,874	-0.92(-1.97%)
Jul 13, 2021	47.47	47.47	46.84	46.84	20,723	-0.77(-1.61%)
Jul 12, 2021	47.79	47.94	47.48	47.60	20,579	-0.04(-0.08%)
Jul 09, 2021	47.34	47.64	47.17	47.64	26,044	+0.27(+0.57%)
Jul 08, 2021	47.13	47.45	46.52	47.38	23,434	-0.22(-0.46%)
Jul 07, 2021	48.11	48.11	47.25	47.59	33,847	-0.23(-0.48%)
Jul 06, 2021	47.86	47.89	47.55	47.82	24,867	-0.06(-0.13%)
Jul 02, 2021	48.32	48.32	47.64	47.88	16,526	-0.30(-0.63%)
Jul 01, 2021	48.11	48.32	47.84	48.19	12,711	+0.04(+0.08%)
Jun 30, 2021	48.33	48.45	47.83	48.15	17,839	-0.24(-0.49%)
Jun 29, 2021	48.41	48.70	48.33	48.38	53,440	-0.09(-0.19%)
Jun 28, 2021	48.59	48.73	48.28	48.48	30,974	+0.23(+0.48%)
Jun 25, 2021	48.06	48.26	48.02	48.24	28,875	+0.29(+0.60%)
Jun 24, 2021	47.93	48.11	47.86	47.95	37,149	+0.55(+1.16%)
Jun 23, 2021	47.15	47.52	47.15	47.41	24,628	+0.18(+0.39%)
Jun 22, 2021	46.76	47.23	46.66	47.22	20,456	+0.41(+0.87%)
Jun 21, 2021	46.35	46.86	45.89	46.82	64,621	+0.51(+1.10%)
Jun 18, 2021	46.34	46.63	46.12	46.31	24,588	-0.35(-0.75%)
Jun 17, 2021	45.84	46.75	45.84	46.66	30,128	+0.68(+1.48%)
Jun 16, 2021	46.26	46.30	45.65	45.98	27,493	-0.20(-0.43%)
Jun 15, 2021	46.46	46.46	45.97	46.18	22,530	-0.32(-0.69%)
Jun 14, 2021	46.21	46.50	46.19	46.50	38,609	+0.25(+0.54%)
Jun 11, 2021	46.23	46.32	45.96	46.25	19,330	+0.05(+0.11%)
Jun 10, 2021	45.51	46.26	45.37	46.20	46,555	+0.62(+1.36%)
Jun 09, 2021	45.55	45.78	45.49	45.58	31,757	+0.27(+0.59%)
Jun 08, 2021	45.40	45.53	44.82	45.31	26,666	+0.26(+0.58%)
Jun 07, 2021	44.38	45.23	44.38	45.05	26,541	+0.60(+1.35%)
Jun 04, 2021	44.31	44.62	44.31	44.45	22,562	+0.50(+1.14%)
Jun 03, 2021	44.15	44.27	43.65	43.95	53,263	-0.42(-0.95%)
Jun 02, 2021	44.54	44.57	44.22	44.37	21,516	-0.25(-0.56%)
Jun 01, 2021	45.18	45.18	44.36	44.62	18,195	-0.36(-0.80%)
May 28, 2021	44.96	45.56	44.96	44.98	34,776	+0.24(+0.54%)
May 27, 2021	44.51	44.87	44.25	44.74	32,741	+0.18(+0.40%)
May 26, 2021	44.50	44.61	44.22	44.56	40,879	+0.15(+0.34%)
May 25, 2021	44.43	44.77	44.28	44.41	39,353	+0.08(+0.19%)
May 24, 2021	44.34	44.55	44.23	44.32	25,162	+0.28(+0.63%)
May 21, 2021	44.33	44.58	44.07	44.05	42,034	-0.11(-0.25%)
May 20, 2021	43.48	44.17	43.46	44.16	48,491	+0.95(+2.19%)
May 19, 2021	42.49	43.21	42.44	43.21	32,350	-0.03(-0.06%)
May 18, 2021	42.94	43.66	42.82	43.24	78,115	+0.39(+0.90%)
May 17, 2021	42.86	43.08	42.66	42.85	14,397	-0.23(-0.54%)
May 14, 2021	42.52	43.21	42.50	43.08	21,924	+0.83(+1.98%)
May 13, 2021	42.71	42.83	41.82	42.25	74,132	-0.22(-0.52%)
May 12, 2021	42.79	43.12	42.35	42.47	47,529	-0.90(-2.07%)
May 11, 2021	42.75	43.63	42.40	43.37	73,009	+0.04(+0.09%)
May 10, 2021	44.75	44.75	43.31	43.33	42,583	-1.69(-3.75%)
May 07, 2021	44.82	45.54	44.82	45.02	20,791	+0.48(+1.08%)
May 06, 2021	44.71	44.71	43.87	44.54	42,055	-0.29(-0.65%)
May 05, 2021	45.21	45.43	44.74	44.83	28,868	-0.15(-0.33%)
May 04, 2021	45.77	45.77	44.65	44.98	35,363	-1.13(-2.45%)

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.