MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HEAL — Global X Funds Global X HealthTech ETF
NasdaqGlobal X Funds Global X HealthTech ETF
$28.82
-0.14(-0.50%)
- O
- 29.19
- H
- 29.19
- L
- 28.82
- V
- 2.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.82
Period Return+7.82%
Period High$34.20
Period Low$23.00
Avg Daily Volume8.9K
Total Trading Days365
HEAL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.19 | $29.19 | $28.82 | $28.82 | $-0.14 | -0.50% | 2,506 | $28.95 | $28.82 $29.19 |
| Oct 1, 2026 | $29.26 | $29.26 | $28.96 | $28.96 | $-0.55 | -1.85% | 6,410 | $29.10 | $28.96 $29.26 |
| Sep 30, 2026 | $29.34 | $29.70 | $29.33 | $29.51 | +$0.18 | +0.62% | 6,724 | $29.46 | $29.33 $29.70 |
| Sep 29, 2026 | $29.07 | $29.33 | $29.06 | $29.33 | $-0.02 | -0.07% | 912 | $29.12 | $29.06 $29.33 |
| Sep 28, 2026 | $29.36 | $29.40 | $29.30 | $29.35 | +$0.03 | +0.10% | 6,306 | $29.37 | $29.30 $29.40 |
| Sep 25, 2026 | $29.02 | $29.48 | $28.96 | $29.32 | +$0.33 | +1.14% | 2,665 | $29.25 | $28.96 $29.48 |
| Sep 24, 2026 | $28.95 | $29.02 | $28.85 | $28.99 | $-0.06 | -0.21% | 1,963 | $28.93 | $28.85 $29.02 |
| Sep 23, 2026 | $29.43 | $29.43 | $29.05 | $29.05 | $-0.51 | -1.73% | 6,366 | $29.12 | $29.05 $29.43 |
| Sep 22, 2026 | $29.67 | $29.67 | $29.33 | $29.56 | $-0.01 | -0.03% | 24,724 | $29.46 | $29.33 $29.67 |
| Sep 21, 2026 | $29.48 | $29.64 | $29.47 | $29.57 | +$0.07 | +0.22% | 2,430 | $29.50 | $29.47 $29.64 |
| Sep 18, 2026 | $29.42 | $29.53 | $29.34 | $29.50 | +$0.05 | +0.18% | 16,595 | $29.50 | $29.34 $29.53 |
| Sep 17, 2026 | $29.33 | $29.88 | $29.16 | $29.45 | +$0.54 | +1.87% | 3,951 | $29.43 | $29.16 $29.88 |
| Sep 16, 2026 | $28.94 | $29.17 | $28.91 | $28.91 | $-0.11 | -0.38% | 5,885 | $29.10 | $28.91 $29.17 |
| Sep 15, 2026 | $28.83 | $29.20 | $28.79 | $29.02 | $-0.13 | -0.45% | 22,762 | $28.92 | $28.79 $29.20 |
| Sep 14, 2026 | $28.51 | $29.22 | $28.51 | $29.15 | +$0.76 | +2.69% | 10,209 | $28.94 | $28.51 $29.22 |
| Sep 11, 2026 | $28.40 | $28.46 | $28.29 | $28.39 | +$0.10 | +0.34% | 2,756 | $28.39 | $28.29 $28.46 |
| Sep 10, 2026 | $28.48 | $28.48 | $28.29 | $28.29 | $-0.17 | -0.60% | 798 | $28.41 | $28.29 $28.48 |
| Sep 9, 2026 | $28.55 | $28.55 | $28.31 | $28.46 | $-0.54 | -1.86% | 3,759 | $28.51 | $28.31 $28.55 |
| Sep 8, 2026 | $29.23 | $29.36 | $28.47 | $29.01 | $-0.61 | -2.06% | 5,362 | $29.03 | $28.47 $29.36 |
| Sep 4, 2026 | $29.48 | $29.70 | $29.42 | $29.62 | $-0.02 | -0.05% | 6,539 | $29.67 | $29.42 $29.70 |
| Sep 3, 2026 | $29.67 | $29.67 | $29.39 | $29.63 | +$0.07 | +0.22% | 4,700 | $29.63 | $29.39 $29.67 |
| Sep 2, 2026 | $29.49 | $29.68 | $29.41 | $29.57 | +$0.12 | +0.41% | 2,231 | $29.57 | $29.41 $29.68 |
| Sep 1, 2026 | $29.61 | $29.67 | $29.45 | $29.45 | $-0.17 | -0.57% | 1,664 | $29.61 | $29.45 $29.67 |
| Aug 31, 2026 | $29.46 | $29.61 | $29.46 | $29.61 | $-0.10 | -0.34% | 1,594 | $29.54 | $29.46 $29.61 |
| Aug 28, 2026 | $30.03 | $30.03 | $29.63 | $29.72 | $-0.31 | -1.03% | 2,484 | $29.85 | $29.63 $30.03 |
| Aug 27, 2026 | $29.64 | $30.30 | $29.64 | $30.03 | +$0.32 | +1.08% | 4,998 | $30.03 | $29.64 $30.30 |
| Aug 26, 2026 | $29.88 | $29.89 | $29.65 | $29.71 | $-0.22 | -0.74% | 3,648 | $29.82 | $29.65 $29.89 |
| Aug 25, 2026 | $29.82 | $30.15 | $29.79 | $29.93 | $-0.01 | -0.03% | 5,352 | $29.97 | $29.79 $30.15 |
| Aug 24, 2026 | $30.40 | $30.40 | $29.81 | $29.94 | $-0.58 | -1.90% | 4,849 | $30.08 | $29.81 $30.40 |
| Aug 21, 2026 | $30.02 | $30.52 | $29.92 | $30.52 | +$0.36 | +1.21% | 6,599 | $30.32 | $29.92 $30.52 |