5 DAY PERFORMANCE
-2.72%
1 MONTH PERFORMANCE
-4.75%
3 MONTH PERFORMANCE
-0.38%
6 MONTH PERFORMANCE
-4.65%
YEAR-TO-DATE PERFORMANCE
-4.70%
1 YEAR PERFORMANCE
+19.46%
abrdn Healthcare Opportunities Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.08 | $19.16 (0.42%) | $19.18 | $19.08 | 112.35 K | $793.53 M |
| 08/06/2026 | $18.94 | $18.97 (0.16%) | $19.03 | $18.90 | 111.50 K | $786.07 M |
| 08/05/2026 | $18.80 | $18.89 (0.48%) | $19.00 | $18.80 | 170.06 K | $782.75 M |
| 08/04/2026 | $18.77 | $18.76 (-0.05%) | $18.85 | $18.69 | 123.80 K | $777.37 M |
| 08/03/2026 | $18.81 | $18.76 (-0.27%) | $18.85 | $18.69 | 158.03 K | $777.37 M |
| 07/31/2026 | $18.88 | $18.74 (-0.74%) | $18.91 | $18.67 | 178.55 K | $776.54 M |
| 07/30/2026 | $18.73 | $18.84 (0.59%) | $18.91 | $18.62 | 227.19 K | $780.68 M |
| 07/29/2026 | $19.04 | $18.93 (-0.58%) | $19.11 | $18.92 | 149.78 K | $784.41 M |
| 07/28/2026 | $18.69 | $19.00 (1.66%) | $19.02 | $18.69 | 173.99 K | $787.31 M |
| 07/27/2026 | $18.59 | $18.66 (0.38%) | $18.74 | $18.56 | 123.52 K | $773.22 M |
| 07/24/2026 | $18.64 | $18.55 (-0.48%) | $18.84 | $18.54 | 134.85 K | $768.67 M |
| 07/23/2026 | $18.59 | $18.61 (0.11%) | $18.64 | $18.43 | 167.90 K | $771.15 M |
| 07/22/2026 | $19.00 | $18.79 (-1.11%) | $19.06 | $18.79 | 181.75 K | $778.61 M |
| 07/21/2026 | $18.85 | $18.97 (0.64%) | $18.97 | $18.78 | 204.90 K | $786.07 M |
| 07/20/2026 | $18.83 | $18.90 (0.37%) | $18.93 | $18.76 | 251.70 K | $783.17 M |
| 07/17/2026 | $18.76 | $18.74 (-0.11%) | $18.87 | $18.66 | 765.24 K | $776.54 M |
| 07/16/2026 | $18.70 | $18.80 (0.53%) | $18.92 | $18.62 | 250.53 K | $779.02 M |
| 07/15/2026 | $18.47 | $18.54 (0.38%) | $18.61 | $18.42 | 163.25 K | $768.25 M |
| 07/14/2026 | $18.71 | $18.45 (-1.39%) | $18.72 | $18.36 | 265.50 K | $764.52 M |
| 07/13/2026 | $18.90 | $18.76 (-0.74%) | $19.00 | $18.67 | 240.30 K | $777.37 M |
| 07/10/2026 | $19.13 | $18.99 (-0.73%) | $19.13 | $18.88 | 136.20 K | $786.90 M |
| 07/09/2026 | $18.87 | $19.13 (1.38%) | $19.13 | $18.82 | 186.90 K | $792.70 M |
| 07/08/2026 | $19.09 | $18.87 (-1.15%) | $19.09 | $18.87 | 214.27 K | $781.93 M |
| 07/07/2026 | $19.11 | $19.14 (0.16%) | $19.15 | $19.01 | 216.61 K | $793.11 M |
| 07/06/2026 | $18.95 | $19.01 (0.32%) | $19.06 | $18.83 | 386.97 K | $787.73 M |
| 07/02/2026 | $18.76 | $18.98 (1.17%) | $19.00 | $18.75 | 667.11 K | $786.48 M |
| 07/01/2026 | $18.76 | $18.69 (-0.37%) | $18.78 | $18.60 | 275.90 K | $774.47 M |
| 06/30/2026 | $18.78 | $18.73 (-0.27%) | $18.78 | $18.60 | 340.73 K | $776.12 M |
| 06/29/2026 | $18.64 | $18.79 (0.8%) | $18.79 | $18.63 | 387.22 K | $778.61 M |
| 06/26/2026 | $18.31 | $18.58 (1.47%) | $18.63 | $18.31 | 326.64 K | $769.91 M |
| 06/25/2026 | $18.10 | $18.33 (1.27%) | $18.39 | $18.09 | 404.44 K | $759.55 M |
| 06/24/2026 | $18.96 | $18.05 (-4.8%) | $19.00 | $17.95 | 1.09 M | $747.95 M |
| 06/23/2026 | $18.74 | $18.86 (0.64%) | $19.00 | $18.74 | 160.63 K | $781.51 M |
| 06/22/2026 | $18.60 | $18.89 (1.56%) | $18.99 | $18.60 | 237.40 K | $782.75 M |
| 06/18/2026 | $18.74 | $18.60 (-0.75%) | $18.83 | $18.60 | 87.14 K | $770.74 M |
| 06/17/2026 | $18.76 | $18.55 (-1.12%) | $18.85 | $18.55 | 90.70 K | $768.67 M |
| 06/16/2026 | $18.75 | $18.57 (-0.96%) | $18.75 | $18.53 | 61.83 K | $769.49 M |
| 06/15/2026 | $18.72 | $18.65 (-0.37%) | $18.78 | $18.50 | 120.00 K | $772.81 M |
| 06/12/2026 | $18.70 | $18.63 (-0.37%) | $18.74 | $18.51 | 97.42 K | $771.98 M |
| 06/11/2026 | $18.49 | $18.67 (0.97%) | $19.00 | $18.42 | 111.44 K | $773.64 M |
| 06/10/2026 | $18.63 | $18.53 (-0.54%) | $18.65 | $18.38 | 143.46 K | $767.84 M |
| 06/09/2026 | $18.21 | $18.57 (1.98%) | $18.64 | $18.20 | 122.04 K | $769.49 M |
| 06/08/2026 | $18.32 | $18.19 (-0.71%) | $18.58 | $18.15 | 200.80 K | $753.75 M |
| 06/05/2026 | $18.11 | $18.25 (0.77%) | $18.52 | $18.01 | 184.51 K | $755.17 M |
| 06/04/2026 | $17.90 | $17.94 (0.22%) | $18.05 | $17.81 | 131.10 K | $742.34 M |
| 06/03/2026 | $17.79 | $17.75 (-0.22%) | $17.98 | $17.70 | 118.90 K | $734.48 M |
| 06/02/2026 | $18.29 | $17.78 (-2.79%) | $18.30 | $17.78 | 229.71 K | $735.72 M |
| 06/01/2026 | $18.58 | $18.37 (-1.13%) | $18.64 | $18.33 | 126.25 K | $760.14 M |
| 05/29/2026 | $18.75 | $18.67 (-0.43%) | $18.90 | $18.50 | 146.06 K | $772.55 M |
| 05/28/2026 | $18.42 | $18.61 (1.03%) | $18.61 | $18.31 | 115.80 K | $770.07 M |
| 05/27/2026 | $18.34 | $18.30 (-0.22%) | $18.55 | $18.28 | 136.20 K | $757.24 M |
| 05/26/2026 | $18.51 | $18.37 (-0.76%) | $18.67 | $18.35 | 193.10 K | $760.14 M |
| 05/22/2026 | $18.62 | $18.50 (-0.64%) | $18.64 | $18.43 | 79.80 K | $765.51 M |
| 05/21/2026 | $18.54 | $18.47 (-0.38%) | $18.60 | $18.28 | 102.10 K | $764.27 M |
| 05/20/2026 | $18.52 | $18.63 (0.59%) | $18.65 | $18.46 | 172.97 K | $770.89 M |
| 05/19/2026 | $18.38 | $18.52 (0.76%) | $18.65 | $18.34 | 145.50 K | $766.34 M |
| 05/18/2026 | $18.24 | $18.36 (0.66%) | $18.36 | $18.11 | 189.43 K | $759.72 M |
| 05/15/2026 | $18.20 | $18.07 (-0.71%) | $18.38 | $18.06 | 106.40 K | $747.72 M |
| 05/14/2026 | $18.41 | $18.26 (-0.81%) | $18.43 | $18.25 | 95.70 K | $755.58 M |
| 05/13/2026 | $18.54 | $18.45 (-0.49%) | $18.62 | $18.40 | 80.34 K | $763.45 M |
| 05/12/2026 | $18.30 | $18.48 (0.98%) | $18.56 | $18.26 | 94.08 K | $764.69 M |
| 05/11/2026 | $18.40 | $18.30 (-0.54%) | $18.60 | $18.25 | 82.33 K | $757.24 M |
| 05/08/2026 | $18.42 | $18.42 (0%) | $18.60 | $18.32 | 61.00 K | $762.20 M |
| 05/07/2026 | $18.42 | $18.30 (-0.65%) | $18.82 | $18.30 | 85.80 K | $757.24 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.
