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%
HTEC — ROBO Global Healthcare Technology and Innovation ETF
NYSE ArcaROBO Global Healthcare Technology and Innovation ETF
$43.45
+0.16(+0.37%)
- O
- 43.38
- H
- 43.70
- L
- 43.21
- V
- 528.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.45
Period Return+69.91%
Period High$44.64
Period Low$25.16
Avg Daily Volume12.5K
Total Trading Days365
HTEC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.38 | $43.70 | $43.21 | $43.45 | +$0.16 | +0.37% | 528,135 | $43.52 | $43.21 $43.70 |
| Oct 1, 2026 | $44.22 | $44.22 | $43.29 | $43.29 | $-1.07 | -2.42% | 9,139 | $43.60 | $43.29 $44.22 |
| Sep 30, 2026 | $44.37 | $44.64 | $44.33 | $44.36 | $-0.01 | -0.01% | 3,769 | $44.47 | $44.33 $44.64 |
| Sep 29, 2026 | $44.35 | $44.54 | $44.00 | $44.37 | +$0.01 | +0.01% | 10,153 | $44.15 | $44.00 $44.54 |
| Sep 28, 2026 | $44.06 | $44.52 | $44.03 | $44.37 | +$0.01 | +0.01% | 8,604 | $44.22 | $44.03 $44.52 |
| Sep 25, 2026 | $44.34 | $44.44 | $43.72 | $44.36 | +$0.19 | +0.43% | 48,095 | $44.19 | $43.72 $44.44 |
| Sep 24, 2026 | $43.28 | $44.19 | $43.19 | $44.17 | +$0.83 | +1.91% | 15,405 | $43.71 | $43.19 $44.19 |
| Sep 23, 2026 | $43.47 | $43.86 | $43.15 | $43.34 | $-0.30 | -0.69% | 87,898 | $43.42 | $43.15 $43.86 |
| Sep 22, 2026 | $43.34 | $43.73 | $43.34 | $43.64 | +$0.49 | +1.15% | 24,155 | $43.53 | $43.34 $43.73 |
| Sep 21, 2026 | $42.90 | $43.22 | $42.90 | $43.15 | +$0.74 | +1.74% | 6,148 | $43.07 | $42.90 $43.22 |
| Sep 18, 2026 | $42.89 | $42.89 | $42.41 | $42.41 | $-0.26 | -0.61% | 6,455 | $42.52 | $42.41 $42.89 |
| Sep 17, 2026 | $42.65 | $42.85 | $42.59 | $42.67 | +$0.95 | +2.27% | 4,963 | $42.76 | $42.59 $42.85 |
| Sep 16, 2026 | $41.77 | $42.10 | $41.49 | $41.72 | +$0.20 | +0.49% | 1,541 | $41.86 | $41.49 $42.10 |
| Sep 15, 2026 | $41.39 | $41.74 | $41.13 | $41.52 | +$0.08 | +0.20% | 52,912 | $41.48 | $41.13 $41.74 |
| Sep 14, 2026 | $41.08 | $41.44 | $40.82 | $41.44 | +$0.70 | +1.73% | 8,415 | $41.04 | $40.82 $41.44 |
| Sep 11, 2026 | $41.03 | $41.03 | $40.65 | $40.73 | +$0.31 | +0.78% | 40,945 | $40.75 | $40.65 $41.03 |
| Sep 10, 2026 | $41.01 | $41.06 | $40.38 | $40.42 | $-0.74 | -1.80% | 56,425 | $40.63 | $40.38 $41.06 |
| Sep 9, 2026 | $41.63 | $41.64 | $41.16 | $41.16 | $-0.54 | -1.29% | 46,116 | $41.34 | $41.16 $41.64 |
| Sep 8, 2026 | $42.12 | $42.12 | $41.70 | $41.70 | $-0.65 | -1.54% | 6,124 | $41.91 | $41.70 $42.12 |
| Sep 4, 2026 | $42.22 | $42.43 | $42.22 | $42.35 | $-0.34 | -0.79% | 2,731 | $42.35 | $42.22 $42.43 |
| Sep 3, 2026 | $42.91 | $42.91 | $42.53 | $42.69 | $-0.04 | -0.10% | 2,345 | $42.61 | $42.53 $42.91 |
| Sep 2, 2026 | $43.06 | $43.31 | $42.48 | $42.73 | +$0.43 | +1.02% | 7,564 | $42.76 | $42.48 $43.31 |
| Sep 1, 2026 | $42.57 | $42.57 | $42.26 | $42.30 | $-0.19 | -0.45% | 2,926 | $42.38 | $42.26 $42.57 |
| Aug 31, 2026 | $42.25 | $42.54 | $42.23 | $42.49 | $-0.22 | -0.51% | 6,430 | $42.36 | $42.23 $42.54 |
| Aug 28, 2026 | $43.30 | $43.30 | $42.67 | $42.71 | $-0.80 | -1.85% | 10,093 | $42.83 | $42.67 $43.30 |
| Aug 27, 2026 | $43.55 | $43.78 | $43.50 | $43.51 | +$0.07 | +0.17% | 8,274 | $43.55 | $43.50 $43.78 |
| Aug 26, 2026 | $43.58 | $43.58 | $43.24 | $43.44 | $-0.25 | -0.58% | 2,643 | $43.36 | $43.24 $43.58 |
| Aug 25, 2026 | $43.04 | $43.70 | $43.04 | $43.69 | +$0.92 | +2.15% | 2,852 | $43.53 | $43.04 $43.70 |
| Aug 24, 2026 | $42.82 | $43.10 | $42.71 | $42.77 | $-0.81 | -1.86% | 28,521 | $42.84 | $42.71 $43.10 |
| Aug 21, 2026 | $42.82 | $43.67 | $42.80 | $43.58 | +$1.02 | +2.40% | 121,564 | $43.37 | $42.80 $43.67 |