5 DAY PERFORMANCE
-2.57%
1 MONTH PERFORMANCE
+3.99%
3 MONTH PERFORMANCE
-3.90%
6 MONTH PERFORMANCE
-0.92%
YEAR-TO-DATE PERFORMANCE
-4.70%
1 YEAR PERFORMANCE
+3.82%
abrdn Healthcare Opportunities Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $19.19 | $18.74 (-2.34%) | $19.28 | $18.70 | 307.11 K | $776.54 M |
| 11/04/2026 | $18.69 | $19.02 (1.77%) | $19.11 | $18.67 | 148.15 K | $788.14 M |
| 11/03/2026 | $18.32 | $18.34 (0.11%) | $18.67 | $18.30 | 133.00 K | $759.96 M |
| 11/02/2026 | $18.65 | $18.43 (-1.18%) | $18.84 | $18.40 | 109.24 K | $763.69 M |
| 10/30/2026 | $18.98 | $18.71 (-1.42%) | $19.06 | $18.66 | 158.30 K | $775.30 M |
| 10/29/2026 | $18.74 | $18.72 (-0.11%) | $18.97 | $18.63 | 167.96 K | $775.71 M |
| 10/28/2026 | $18.24 | $18.50 (1.43%) | $18.60 | $18.24 | 50.60 K | $766.59 M |
| 10/27/2026 | $18.33 | $18.46 (0.71%) | $18.47 | $18.20 | 80.40 K | $764.94 M |
| 10/26/2026 | $18.26 | $18.29 (0.16%) | $18.57 | $18.20 | 96.62 K | $757.89 M |
| 10/23/2026 | $18.65 | $18.38 (-1.45%) | $18.74 | $18.29 | 89.27 K | $761.62 M |
| 10/22/2026 | $18.71 | $18.80 (0.48%) | $18.88 | $18.65 | 120.00 K | $779.02 M |
| 10/21/2026 | $18.54 | $18.71 (0.92%) | $18.72 | $18.54 | 81.60 K | $775.30 M |
| 10/20/2026 | $18.22 | $18.64 (2.31%) | $18.67 | $18.18 | 140.81 K | $772.39 M |
| 10/19/2026 | $17.93 | $18.06 (0.73%) | $18.14 | $17.90 | 124.18 K | $748.36 M |
| 10/16/2026 | $18.19 | $17.93 (-1.43%) | $18.19 | $17.90 | 118.35 K | $742.97 M |
| 10/15/2026 | $17.85 | $18.11 (1.46%) | $18.16 | $17.83 | 121.90 K | $750.43 M |
| 10/14/2026 | $17.58 | $17.74 (0.91%) | $17.80 | $17.58 | 143.64 K | $735.10 M |
| 10/13/2026 | $18.00 | $17.60 (-2.22%) | $18.01 | $17.60 | 103.10 K | $729.30 M |
| 10/12/2026 | $17.94 | $17.86 (-0.45%) | $17.95 | $17.72 | 78.70 K | $740.07 M |
| 10/09/2026 | $17.41 | $17.86 (2.58%) | $17.89 | $17.25 | 181.16 K | $740.07 M |
| 10/08/2026 | $17.54 | $17.45 (-0.51%) | $17.54 | $17.17 | 180.81 K | $723.08 M |
| 10/07/2026 | $17.37 | $17.52 (0.86%) | $17.74 | $17.33 | 91.94 K | $725.98 M |
| 10/06/2026 | $17.81 | $17.53 (-1.57%) | $17.90 | $17.48 | 168.53 K | $726.40 M |
| 10/05/2026 | $17.71 | $17.75 (0.23%) | $17.81 | $17.55 | 122.94 K | $735.52 M |
| 10/02/2026 | $18.00 | $17.78 (-1.22%) | $18.00 | $17.78 | 176.92 K | $736.76 M |
| 10/01/2026 | $18.38 | $17.85 (-2.88%) | $18.47 | $17.84 | 164.85 K | $739.66 M |
| 09/30/2026 | $18.52 | $18.40 (-0.65%) | $18.54 | $18.34 | 127.30 K | $762.45 M |
| 09/29/2026 | $18.57 | $18.32 (-1.35%) | $18.57 | $18.15 | 169.24 K | $759.13 M |
| 09/28/2026 | $18.53 | $18.49 (-0.22%) | $18.65 | $18.42 | 179.50 K | $766.18 M |
| 09/25/2026 | $18.77 | $18.67 (-0.53%) | $18.86 | $18.60 | 111.91 K | $773.64 M |
| 09/24/2026 | $18.86 | $18.76 (-0.53%) | $18.95 | $18.66 | 103.97 K | $777.37 M |
| 09/23/2026 | $19.15 | $18.86 (-1.51%) | $19.24 | $18.85 | 104.80 K | $781.51 M |
| 09/22/2026 | $19.14 | $19.24 (0.52%) | $19.30 | $19.01 | 106.42 K | $797.26 M |
| 09/21/2026 | $19.10 | $19.26 (0.84%) | $19.30 | $19.02 | 122.70 K | $798.09 M |
| 09/18/2026 | $19.20 | $19.03 (-0.89%) | $19.28 | $19.03 | 109.60 K | $788.56 M |
| 09/17/2026 | $19.10 | $19.21 (0.58%) | $19.26 | $19.05 | 94.73 K | $796.01 M |
| 09/16/2026 | $18.92 | $18.91 (-0.05%) | $19.02 | $18.85 | 70.43 K | $783.58 M |
| 09/15/2026 | $19.20 | $18.94 (-1.35%) | $19.20 | $18.90 | 153.93 K | $784.83 M |
| 09/14/2026 | $19.07 | $19.15 (0.42%) | $19.31 | $19.00 | 88.00 K | $793.53 M |
| 09/11/2026 | $19.01 | $18.92 (-0.47%) | $19.26 | $18.85 | 80.94 K | $784.00 M |
| 09/10/2026 | $19.30 | $18.91 (-2.02%) | $19.30 | $18.91 | 107.30 K | $783.58 M |
| 09/09/2026 | $19.41 | $19.35 (-0.31%) | $19.72 | $19.35 | 81.70 K | $801.82 M |
| 09/08/2026 | $19.66 | $19.44 (-1.12%) | $19.68 | $19.41 | 119.30 K | $805.54 M |
| 09/04/2026 | $19.93 | $19.77 (-0.8%) | $19.93 | $19.75 | 104.80 K | $819.22 M |
| 09/03/2026 | $19.90 | $19.93 (0.15%) | $19.95 | $19.77 | 117.22 K | $825.85 M |
| 09/02/2026 | $19.68 | $19.81 (0.66%) | $19.98 | $19.67 | 98.62 K | $820.88 M |
| 09/01/2026 | $19.72 | $19.62 (-0.51%) | $19.81 | $19.62 | 125.11 K | $813.00 M |
| 08/31/2026 | $19.68 | $19.71 (0.15%) | $19.75 | $19.52 | 187.50 K | $816.73 M |
| 08/28/2026 | $19.74 | $19.62 (-0.61%) | $19.77 | $19.57 | 150.60 K | $813.00 M |
| 08/27/2026 | $19.75 | $19.71 (-0.2%) | $19.86 | $19.57 | 87.80 K | $816.73 M |
| 08/26/2026 | $19.81 | $19.80 (-0.05%) | $19.88 | $19.72 | 91.92 K | $820.46 M |
| 08/25/2026 | $19.54 | $19.88 (1.74%) | $19.93 | $19.54 | 100.60 K | $823.78 M |
| 08/24/2026 | $19.67 | $19.56 (-0.56%) | $19.83 | $19.50 | 128.62 K | $810.52 M |
| 08/21/2026 | $19.47 | $19.91 (2.26%) | $20.00 | $19.47 | 185.49 K | $825.02 M |
| 08/20/2026 | $20.08 | $19.53 (-2.74%) | $20.08 | $19.53 | 180.20 K | $809.27 M |
| 08/19/2026 | $19.70 | $20.07 (1.88%) | $20.12 | $19.70 | 210.70 K | $831.65 M |
| 08/18/2026 | $19.53 | $19.53 (0%) | $19.72 | $19.53 | 138.20 K | $809.27 M |
| 08/17/2026 | $19.48 | $19.53 (0.26%) | $19.66 | $18.86 | 91.10 K | $809.27 M |
| 08/14/2026 | $19.53 | $19.47 (-0.31%) | $19.58 | $19.40 | 147.63 K | $806.79 M |
| 08/13/2026 | $19.57 | $19.52 (-0.26%) | $19.61 | $19.47 | 116.90 K | $808.86 M |
| 08/12/2026 | $19.58 | $19.54 (-0.2%) | $19.58 | $19.40 | 114.01 K | $809.69 M |
| 08/11/2026 | $19.46 | $19.54 (0.41%) | $19.54 | $19.41 | 167.80 K | $809.69 M |
| 08/10/2026 | $19.21 | $19.46 (1.3%) | $19.49 | $19.18 | 153.60 K | $806.37 M |
| 08/07/2026 | $19.08 | $19.22 (0.73%) | $19.24 | $19.03 | 150.80 K | $796.43 M |
| 08/06/2026 | $18.94 | $18.97 (0.16%) | $19.03 | $18.90 | 111.50 K | $786.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
