NasdaqGM - Delayed Quote
USD
Global X HealthTech ETF (HEAL)
30.70
-0.84
(-2.67%)
At close: October 30 at 4:00:00 PM EDT
Trade HEAL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
31.38
31.38
30.50
30.70
30.70
6,700
Oct 29, 2026
31.57
32.15
31.42
31.51
31.51
11,600
Oct 28, 2026
31.66
31.66
31.35
31.44
31.44
8,200
Oct 27, 2026
30.70
31.11
30.70
31.02
31.02
10,300
Oct 26, 2026
30.80
31.09
30.75
30.82
30.82
20,200
Oct 23, 2026
30.80
31.02
30.76
30.86
30.86
122,300
Oct 22, 2026
30.42
30.89
30.42
30.89
30.89
14,700
Oct 21, 2026
30.50
30.67
30.50
30.58
30.58
3,500
Oct 20, 2026
30.01
30.80
30.01
30.68
30.68
7,300
Oct 19, 2026
29.87
29.97
29.87
29.97
29.97
1,000
Oct 16, 2026
29.79
29.79
29.51
29.65
29.65
3,000
Oct 15, 2026
29.48
30.37
29.48
30.37
30.37
4,000
Oct 14, 2026
29.65
29.73
29.27
29.51
29.51
5,300
Oct 13, 2026
29.70
30.03
29.65
29.82
29.82
4,800
Oct 12, 2026
29.78
30.04
29.78
29.94
29.94
11,700
Oct 9, 2026
29.09
29.76
29.09
29.68
29.68
2,800
Oct 8, 2026
28.85
28.91
28.70
28.91
28.91
2,400
Oct 7, 2026
29.04
29.27
29.03
29.03
29.03
5,200
Oct 6, 2026
30.06
30.12
29.19
29.19
29.19
3,500
Oct 5, 2026
28.75
29.81
28.75
29.81
29.81
2,900
Oct 2, 2026
29.19
29.19
28.82
28.88
28.88
2,500
Oct 1, 2026
29.25
29.25
28.96
28.96
28.96
6,400
Sep 30, 2026
29.34
29.70
29.33
29.51
29.51
6,700
Sep 29, 2026
29.07
29.33
29.06
29.33
29.33
900
Sep 28, 2026
29.36
29.40
29.30
29.35
29.35
6,300
Sep 25, 2026
29.02
29.48
28.96
29.32
29.32
2,700
Sep 24, 2026
28.95
29.01
28.85
28.99
28.99
2,000
Sep 23, 2026
29.43
29.43
29.05
29.05
29.05
6,400
Sep 22, 2026
29.67
29.67
29.33
29.56
29.56
24,700
Sep 21, 2026
29.48
29.64
29.47
29.57
29.57
2,400
Sep 18, 2026
29.42
29.53
29.34
29.50
29.50
16,600
Sep 17, 2026
29.33
29.88
29.16
29.45
29.45
3,900
Sep 16, 2026
28.94
29.17
28.91
28.91
28.91
5,900
Sep 15, 2026
28.83
29.20
28.79
29.02
29.02
22,800
Sep 14, 2026
28.51
29.22
28.51
29.15
29.15
10,200
Sep 11, 2026
28.40
28.46
28.29
28.39
28.39
2,800
Sep 10, 2026
28.48
28.48
28.29
28.29
28.29
800
Sep 9, 2026
28.55
28.55
28.31
28.47
28.47
3,800
Sep 8, 2026
29.23
29.36
28.47
29.00
29.00
5,400
Sep 4, 2026
29.48
29.70
29.42
29.61
29.61
6,500
Sep 3, 2026
29.67
29.67
29.39
29.63
29.63
4,700
Sep 2, 2026
29.49
29.68
29.41
29.57
29.57
2,200
Sep 1, 2026
29.61
29.67
29.44
29.44
29.44
1,700
Aug 31, 2026
29.46
29.61
29.46
29.61
29.61
1,600
Aug 28, 2026
30.03
30.03
29.63
29.72
29.72
2,500
Aug 27, 2026
29.64
30.30
29.64
30.02
30.02
5,000
Aug 26, 2026
29.88
29.89
29.65
29.70
29.70
3,600
Aug 25, 2026
29.82
30.15
29.79
29.92
29.92
5,400
Aug 24, 2026
30.40
30.40
29.81
29.93
29.93
4,800
Aug 21, 2026
30.02
30.51
29.92
30.51
30.51
6,600
Aug 20, 2026
30.00
30.48
30.00
30.15
30.15
4,600
Aug 19, 2026
29.52
30.00
29.52
29.93
29.93
36,900
Aug 18, 2026
29.45
29.48
28.97
29.07
29.07
81,700
Aug 17, 2026
29.18
29.18
28.81
28.88
28.88
4,900
Aug 14, 2026
29.38
29.42
29.25
29.25
29.25
2,600
Aug 13, 2026
29.18
29.39
28.97
29.18
29.18
2,800
Aug 12, 2026
28.63
28.93
28.56
28.93
28.93
800
Aug 11, 2026
29.00
29.23
28.87
28.90
28.90
4,800
Aug 10, 2026
28.45
29.05
28.45
28.93
28.93
4,000
Aug 7, 2026
28.07
28.59
28.07
28.59
28.59
11,300
Aug 6, 2026
27.74
27.74
27.33
27.42
27.42
3,100
Aug 5, 2026
27.62
28.15
27.62
27.85
27.85
2,800
Aug 4, 2026
27.81
28.16
27.80
28.05
28.05
22,600
Aug 3, 2026
27.38
27.80
27.38
27.70
27.70
12,700
Jul 31, 2026
26.99
26.99
26.63
26.91
26.91
4,200
Jul 30, 2026
27.12
27.12
26.65
26.89
26.89
3,900
Jul 29, 2026
27.36
27.51
27.16
27.16
27.16
10,200
Jul 28, 2026
26.75
27.17
26.69
27.17
27.17
5,900
Jul 27, 2026
26.53
26.76
26.44
26.44
26.44
15,800
Jul 24, 2026
26.55
26.55
26.31
26.31
26.31
1,900
Jul 23, 2026
26.44
26.46
26.26
26.40
26.40
4,800
Jul 22, 2026
27.03
27.03
26.40
26.58
26.58
12,900
Jul 21, 2026
27.11
27.62
27.11
27.29
27.29
24,200
Jul 20, 2026
27.44
27.54
27.20
27.43
27.43
7,400
Jul 17, 2026
27.83
27.83
27.34
27.44
27.44
7,100
Jul 16, 2026
28.62
28.77
28.14
28.14
28.14
9,600
Jul 15, 2026
28.19
28.51
28.19
28.34
28.34
3,200
Jul 14, 2026
28.35
28.35
28.04
28.10
28.10
5,600
Jul 13, 2026
28.31
28.66
28.08
28.49
28.49
3,100
Jul 10, 2026
28.88
28.88
28.07
28.24
28.24
4,700
Jul 9, 2026
28.55
28.83
28.55
28.75
28.75
2,900
Jul 8, 2026
28.88
28.97
28.50
28.59
28.59
4,800
Jul 7, 2026
29.64
29.73
29.01
29.17
29.17
8,500
Jul 6, 2026
29.10
29.63
29.10
29.45
29.45
19,400
Jul 2, 2026
28.88
29.08
28.88
28.97
28.97
7,700
Jul 1, 2026
28.42
28.98
28.42
28.56
28.56
13,000
Jun 30, 2026
27.85
27.95
27.54
27.59
27.59
10,600
Jun 29, 2026
28.02
28.13
27.75
27.95
27.95
3,100
Jun 26, 2026
27.01
27.75
27.00
27.63
27.63
5,700
Jun 25, 2026
26.88
27.19
26.88
27.01
27.01
6,500
Jun 24, 2026
26.28
26.81
26.28
26.68
26.68
9,900
Jun 23, 2026
25.59
26.30
25.59
26.18
26.18
13,200
Jun 22, 2026
25.99
27.00
25.80
25.80
25.80
14,000
Jun 18, 2026
25.93
26.15
25.80
26.15
26.15
5,600
Jun 17, 2026
26.03
26.14
25.60
25.60
25.60
4,400
Jun 16, 2026
26.35
26.39
26.01
26.08
26.08
11,400
Jun 15, 2026
26.11
26.27
26.06
26.08
26.08
3,800
Jun 12, 2026
25.75
26.06
25.62
25.86
25.86
4,500
Jun 11, 2026
25.72
26.05
25.47
26.05
26.05
8,000
Jun 10, 2026
26.26
26.33
25.68
25.68
25.68
6,700
Jun 9, 2026
25.66
26.18
25.48
26.00
26.00
5,900
Jun 8, 2026
25.25
25.64
25.25
25.41
25.41
4,300
Jun 5, 2026
25.50
25.50
25.18
25.22
25.22
19,000
Jun 4, 2026
24.82
25.80
24.82
25.47
25.47
14,300
Jun 3, 2026
24.75
24.75
24.40
24.67
24.67
7,500
Jun 2, 2026
25.35
25.35
24.95
24.95
24.95
12,600
Jun 1, 2026
25.03
25.75
25.03
25.55
25.55
10,900
May 29, 2026
25.07
25.26
24.88
25.03
25.03
7,400
May 28, 2026
24.37
25.01
24.37
25.01
25.01
5,000
May 27, 2026
24.51
24.60
24.33
24.44
24.44
6,400
May 26, 2026
24.87
24.87
24.61
24.73
24.73
6,900
May 22, 2026
24.83
24.89
24.61
24.81
24.81
6,200
May 21, 2026
24.58
24.76
24.37
24.70
24.70
4,000
May 20, 2026
24.41
24.70
24.25
24.68
24.68
3,400
May 19, 2026
24.30
24.55
24.30
24.41
24.41
3,400
May 18, 2026
24.00
24.66
24.00
24.35
24.35
2,700
May 15, 2026
24.07
24.19
24.07
24.16
24.16
8,600
May 14, 2026
24.54
24.58
24.24
24.24
24.24
5,000
May 13, 2026
24.77
24.78
24.51
24.58
24.58
4,900
May 12, 2026
24.76
25.03
24.74
24.92
24.92
11,200
May 11, 2026
25.31
25.32
24.95
25.01
25.01
11,200
May 8, 2026
25.19
25.26
24.87
25.26
25.26
5,400
May 7, 2026
25.14
25.32
24.91
25.19
25.19
14,500
May 6, 2026
25.00
25.13
24.86
25.06
25.06
11,000
May 5, 2026
25.30
25.30
24.88
25.11
25.11
14,100
May 4, 2026
25.33
25.60
25.25
25.32
25.32
10,800
May 1, 2026
25.39
25.40
25.17
25.33
25.33
2,800
Apr 30, 2026
24.80
25.25
24.76
25.23
25.23
7,700
Apr 29, 2026
25.26
25.26
24.58
24.72
24.72
1,900
Apr 28, 2026
25.53
25.83
25.43
25.44
25.44
1,800
Apr 27, 2026
25.58
25.97
25.58
25.65
25.65
14,400
Apr 24, 2026
25.45
25.60
25.34
25.52
25.52
7,900
Apr 23, 2026
25.80
25.83
25.18
25.42
25.42
11,000
Apr 22, 2026
26.06
26.30
25.91
26.02
26.02
10,400
Apr 21, 2026
26.46
26.67
26.00
26.02
26.02
11,100
Apr 20, 2026
26.32
26.45
26.20
26.33
26.33
17,200
Apr 17, 2026
26.06
26.77
26.06
26.41
26.41
13,200
Apr 16, 2026
25.86
25.93
25.73
25.81
25.81
8,200
Apr 15, 2026
25.17
25.74
25.17
25.74
25.74
8,900
Apr 14, 2026
24.83
25.28
24.83
25.11
25.11
3,600
Apr 13, 2026
24.00
24.68
24.00
24.68
24.68
3,100
Apr 10, 2026
24.35
24.35
24.10
24.10
24.10
13,100
Apr 9, 2026
24.48
24.48
24.26
24.33
24.33
1,700
Apr 8, 2026
25.13
25.17
24.53
24.64
24.64
4,600
Apr 7, 2026
24.05
24.24
24.05
24.16
24.16
3,000
Apr 6, 2026
23.98
24.10
23.97
24.00
24.00
13,200
Apr 2, 2026
23.75
23.76
23.62
23.73
23.73
2,900
Apr 1, 2026
24.05
24.10
23.82
23.92
23.92
6,100
Mar 31, 2026
23.46
23.88
23.24
23.83
23.83
2,900
Mar 30, 2026
23.57
23.57
23.00
23.17
23.17
18,700
Mar 27, 2026
24.13
24.13
23.45
23.45
23.45
15,900
Mar 26, 2026
24.39
24.60
24.02
24.16
24.16
22,100
Mar 25, 2026
24.69
24.69
24.30
24.43
24.43
13,100
Mar 24, 2026
24.42
24.60
24.11
24.39
24.39
26,400
Mar 23, 2026
24.90
25.01
24.51
24.64
24.64
6,500
Mar 20, 2026
24.79
24.79
24.33
24.42
24.42
7,900
Mar 19, 2026
24.52
24.96
24.52
24.94
24.94
15,400
Mar 18, 2026
25.11
25.11
24.76
24.83
24.83
10,000
Mar 17, 2026
25.31
25.56
25.22
25.31
25.31
10,000
Mar 16, 2026
24.96
25.15
24.95
25.05
25.05
6,700
Mar 13, 2026
24.95
25.04
24.51
24.78
24.78
17,300
Mar 12, 2026
25.42
25.42
24.68
24.82
24.82
47,600
Mar 11, 2026
25.64
25.66
25.47
25.62
25.62
9,000
Mar 10, 2026
25.83
25.91
25.65
25.65
25.65
12,500
Mar 9, 2026
25.56
26.12
25.45
26.10
26.10
7,400
Mar 6, 2026
25.84
25.87
25.58
25.61
25.61
11,300
Mar 5, 2026
26.57
26.57
25.95
26.11
26.11
18,300
Mar 4, 2026
26.58
26.77
26.45
26.63
26.63
10,500
Mar 3, 2026
25.95
26.32
25.56
26.25
26.25
9,000
Mar 2, 2026
26.02
26.63
26.02
26.63
26.63
7,200
Feb 27, 2026
26.47
26.77
26.38
26.61
26.61
12,800
Feb 26, 2026
26.36
26.85
26.35
26.85
26.85
44,100
Feb 25, 2026
26.20
26.82
26.05
26.40
26.40
26,900
Feb 24, 2026
26.02
26.18
25.90
26.01
26.01
27,000
Feb 23, 2026
26.30
26.44
25.97
26.14
26.14
8,800
Feb 20, 2026
26.29
26.57
26.29
26.44
26.44
10,300
Feb 19, 2026
26.17
26.59
26.17
26.50
26.50
5,900
Feb 18, 2026
26.06
26.60
26.06
26.43
26.43
7,100
Feb 17, 2026
25.71
26.19
25.71
26.09
26.09
5,000
Feb 13, 2026
25.52
25.78
25.31
25.31
25.31
4,400
Feb 12, 2026
26.16
26.16
25.16
25.17
25.17
25,100
Feb 11, 2026
26.64
26.64
26.02
26.21
26.21
27,300
Feb 10, 2026
26.51
26.95
26.51
26.63
26.63
18,200
Feb 9, 2026
26.43
26.56
26.05
26.51
26.51
38,000
Feb 6, 2026
26.23
26.58
26.20
26.56
26.56
12,400
Feb 5, 2026
26.92
26.92
26.28
26.31
26.31
8,300
Feb 4, 2026
27.09
27.54
26.77
27.15
27.15
22,400
Feb 3, 2026
28.27
28.28
27.20
27.48
27.48
11,200
Feb 2, 2026
28.89
28.90
28.21
28.28
28.28
25,700
Jan 30, 2026
28.74
28.80
28.30
28.45
28.45
5,200
Jan 29, 2026
29.28
29.28
28.67
28.85
28.85
12,400
Jan 28, 2026
29.48
29.49
29.25
29.25
29.25
4,300
Jan 27, 2026
30.00
30.02
29.31
29.40
29.40
8,800
Jan 26, 2026
29.98
30.26
29.77
30.07
30.07
52,000
Jan 23, 2026
30.36
30.36
29.94
29.94
29.94
3,300
Jan 22, 2026
30.28
31.06
30.10
30.44
30.44
19,400
Jan 21, 2026
30.16
30.20
29.83
30.13
30.13
4,400
Jan 20, 2026
29.89
30.24
29.89
29.99
29.99
4,500
Jan 16, 2026
30.83
31.00
30.58
30.58
30.58
6,300
Jan 15, 2026
30.87
31.00
30.87
30.97
30.97
2,900
Jan 14, 2026
30.70
30.88
30.66
30.88
30.88
11,300
Jan 13, 2026
31.05
31.11
30.49
30.49
30.49
5,100
Jan 12, 2026
31.24
31.50
30.88
31.00
31.00
7,800
Jan 9, 2026
31.10
31.23
31.06
31.06
31.06
5,000
Jan 8, 2026
31.16
31.60
31.06
31.12
31.12
4,500
Jan 7, 2026
31.05
31.46
31.05
31.32
31.32
70,100
Jan 6, 2026
30.29
31.05
30.29
31.00
31.00
8,300
Jan 5, 2026
29.45
30.27
29.30
30.27
30.27
3,300
Jan 2, 2026
29.34
29.40
29.21
29.30
29.30
24,000
Dec 31, 2025
29.43
29.43
29.22
29.22
29.22
2,700
Dec 30, 2025
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
29.61
29.73
29.50
29.60
29.60
3,600
Dec 29, 2025
29.56
29.81
29.46
29.64
29.57
8,200
Dec 26, 2025
29.72
29.84
29.56
29.76
29.68
7,300
Dec 24, 2025
29.82
29.94
29.70
29.94
29.87
3,300
Dec 23, 2025
30.05
30.14
29.87
30.06
29.98
16,800
Dec 22, 2025
29.50
30.49
29.44
30.29
30.22
8,300
Dec 19, 2025
29.70
29.80
29.66
29.77
29.70
1,900
Dec 18, 2025
29.88
29.88
29.47
29.65
29.58
4,400
Dec 17, 2025
29.81
30.26
29.70
29.78
29.71
5,300
Dec 16, 2025
30.01
30.09
29.86
30.00
29.92
102,700
Dec 15, 2025
30.64
30.64
30.14
30.14
30.07
4,600
Dec 12, 2025
30.31
30.68
30.30
30.40
30.32
3,700
Dec 11, 2025
30.34
30.71
30.34
30.71
30.64
4,200
Dec 10, 2025
30.45
30.79
30.45
30.67
30.60
5,600
Dec 9, 2025
30.83
30.98
30.65
30.65
30.57
4,000
Dec 8, 2025
31.23
31.23
30.99
31.06
30.98
2,000
Dec 5, 2025
31.61
31.61
31.15
31.23
31.15
35,200
Dec 4, 2025
31.16
31.46
30.88
31.37
31.29
4,700
Dec 3, 2025
31.10
31.32
31.10
31.21
31.13
6,500
Dec 2, 2025
31.28
31.28
30.98
30.98
30.90
2,600
Dec 1, 2025
31.28
31.50
31.19
31.28
31.21
3,400
Nov 28, 2025
31.60
31.75
31.60
31.75
31.67
1,100
Nov 26, 2025
31.91
32.00
31.78
31.89
31.81
2,100
Nov 25, 2025
31.14
31.83
31.14
31.68
31.61
14,300
Nov 24, 2025
30.51
31.08
30.51
31.06
30.98
4,600
Nov 21, 2025
28.94
30.23
28.94
30.05
29.98
4,400
Nov 20, 2025
29.96
29.96
28.90
28.90
28.82
4,800
Nov 19, 2025
29.41
29.53
29.25
29.53
29.46
14,400
Nov 18, 2025
28.99
29.58
28.87
29.48
29.41
4,800
Nov 17, 2025
29.80
29.80
29.11
29.24
29.17
2,300
Nov 14, 2025
29.62
30.05
29.62
29.88
29.81
7,000
Nov 13, 2025
30.40
30.40
30.11
30.11
30.04
5,200
Nov 12, 2025
30.71
30.86
30.71
30.83
30.76
4,300
Nov 11, 2025
30.42
30.88
30.42
30.65
30.58
5,200
Nov 10, 2025
30.58
30.58
30.25
30.37
30.30
14,100
Nov 7, 2025
30.43
30.43
29.93
30.30
30.22
4,400
Nov 6, 2025
30.61
30.85
30.61
30.82
30.74
5,800
Nov 5, 2025
31.44
31.59
31.13
31.41
31.33
2,900
Nov 4, 2025
31.67
31.91
31.60
31.63
31.55
7,500
Nov 3, 2025
30.80
31.72
30.80
31.67
31.59
3,200
Oct 31, 2025
31.93
31.93
31.69
31.74
31.66
1,800
