Robo Global Healthcare Technology Innovation ETF (NY: HTEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.69	29.80	29.25	29.80	6,303	+0.27(+0.93%)
May 28, 2020	29.52	29.97	29.38	29.52	12,782	+0.34(+1.16%)
May 27, 2020	29.07	29.19	28.28	29.19	19,371	-0.12(-0.41%)
May 26, 2020	29.98	29.99	29.27	29.31	12,274	-0.13(-0.44%)
May 22, 2020	29.15	29.44	29.07	29.44	37,119	+0.24(+0.83%)
May 21, 2020	29.43	29.43	28.98	29.19	58,187	-0.24(-0.82%)
May 20, 2020	29.19	29.57	29.16	29.43	46,728	+0.60(+2.08%)
May 19, 2020	29.06	29.19	28.84	28.84	23,849	-0.39(-1.33%)
May 18, 2020	29.35	29.48	29.16	29.22	12,866	+0.64(+2.25%)
May 15, 2020	28.36	28.58	28.36	28.58	7,203	+0.47(+1.69%)
May 14, 2020	27.86	28.11	27.58	28.11	6,629	-0.03(-0.10%)
May 13, 2020	28.50	28.89	27.77	28.14	33,567	-0.45(-1.57%)
May 12, 2020	29.47	29.47	28.58	28.58	10,061	-0.63(-2.16%)
May 11, 2020	28.41	29.36	28.38	29.21	19,161	+0.79(+2.79%)
May 08, 2020	28.48	28.62	28.29	28.42	8,604	+0.29(+1.04%)
May 07, 2020	27.93	28.26	27.93	28.13	10,088	+0.47(+1.71%)
May 06, 2020	27.64	27.96	27.59	27.66	17,876	+0.11(+0.40%)
May 05, 2020	27.37	27.81	27.37	27.55	12,373	+0.57(+2.13%)
May 04, 2020	26.70	26.97	26.62	26.97	8,324	+0.30(+1.11%)
May 01, 2020	27.04	27.04	26.50	26.68	3,401	-0.85(-3.09%)
Apr 30, 2020	27.61	27.97	27.52	27.52	15,530	-0.40(-1.42%)
Apr 29, 2020	27.58	28.17	27.58	27.92	8,515	+0.63(+2.32%)
Apr 28, 2020	27.88	27.99	27.15	27.29	24,287	-0.53(-1.90%)
Apr 27, 2020	27.43	27.89	27.43	27.82	12,610	+0.61(+2.24%)
Apr 24, 2020	27.05	27.29	26.91	27.21	12,806	+0.38(+1.43%)
Apr 23, 2020	26.87	27.23	26.82	26.82	7,732	+0.20(+0.74%)
Apr 22, 2020	26.55	26.72	26.46	26.63	5,346	+0.51(+1.97%)
Apr 21, 2020	26.44	26.46	25.91	26.11	17,846	-0.63(-2.37%)
Apr 20, 2020	26.61	27.13	26.61	26.75	5,759	+0.23(+0.85%)
Apr 17, 2020	26.22	26.52	26.02	26.52	14,707	+0.77(+2.98%)
Apr 16, 2020	25.51	25.75	25.42	25.75	7,873	+0.46(+1.83%)
Apr 15, 2020	25.15	25.47	25.15	25.29	3,143	-0.34(-1.31%)
Apr 14, 2020	25.23	25.68	25.23	25.63	14,650	+0.84(+3.39%)
Apr 13, 2020	24.64	24.80	24.49	24.79	20,341	-0.18(-0.71%)
Apr 09, 2020	24.67	24.96	24.59	24.96	6,803	+0.52(+2.12%)
Apr 08, 2020	23.90	24.53	23.90	24.45	1,587	+0.77(+3.23%)
Apr 07, 2020	24.45	24.45	23.68	23.68	27,659	-0.21(-0.86%)
Apr 06, 2020	23.40	23.89	23.40	23.89	9,283	+1.39(+6.16%)
Apr 03, 2020	22.80	22.86	22.50	22.50	2,701	-0.39(-1.68%)
Apr 02, 2020	22.29	22.92	22.29	22.89	2,893	+0.46(+2.03%)
Apr 01, 2020	22.90	22.98	22.35	22.43	7,789	-1.06(-4.51%)
Mar 31, 2020	23.59	23.74	23.49	23.49	3,547	-0.16(-0.67%)
Mar 30, 2020	22.89	23.65	22.88	23.65	8,241	+0.97(+4.29%)
Mar 27, 2020	22.54	22.95	22.45	22.68	51,327	-0.73(-3.13%)
Mar 26, 2020	22.84	23.41	22.64	23.41	8,794	+1.28(+5.76%)
Mar 25, 2020	21.81	22.70	21.68	22.13	20,099	+0.34(+1.58%)
Mar 24, 2020	20.94	21.79	20.94	21.79	27,609	+1.69(+8.39%)
Mar 23, 2020	20.26	20.32	19.63	20.10	14,141	-0.28(-1.38%)
Mar 20, 2020	20.89	21.57	20.38	20.38	15,208	-0.56(-2.69%)
Mar 19, 2020	20.55	21.13	20.07	20.95	20,214	+0.81(+4.01%)
Mar 18, 2020	19.96	20.69	19.54	20.14	13,975	-1.12(-5.26%)
Mar 17, 2020	20.68	21.30	19.99	21.26	28,600	+1.05(+5.19%)
Mar 16, 2020	20.65	20.99	20.21	20.21	4,185	-2.50(-11.02%)
Mar 13, 2020	23.24	23.24	21.89	22.71	10,005	+0.97(+4.48%)
Mar 12, 2020	22.28	22.28	21.74	21.74	4,639	-2.04(-8.58%)
Mar 11, 2020	24.38	24.40	23.49	23.78	4,788	-1.25(-5.00%)
Mar 10, 2020	24.87	25.03	24.24	25.03	7,690	+0.88(+3.66%)
Mar 09, 2020	24.03	24.71	23.85	24.15	9,242	-1.69(-6.54%)
Mar 06, 2020	25.75	25.85	25.46	25.84	11,506	-0.33(-1.26%)
Mar 05, 2020	26.36	26.59	25.99	26.17	4,315	-0.58(-2.17%)
Mar 04, 2020	26.24	26.76	26.13	26.75	8,559	+0.95(+3.68%)
Mar 03, 2020	26.25	26.30	25.31	25.80	4,707	-0.32(-1.24%)

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.