Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Principal Healthcare Innovators ETF (NQ: BTEC )

36.48 -0.46 (-1.25%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 29.80 29.80 29.80 14 +0.30(+1.01%)
Nov 28, 2017 29.51 29.51 29.51 0 -0.50(-1.67%)
Nov 24, 2017 30.01 30.01 30.01 24 +0.38(+1.30%)
Nov 21, 2017 29.62 29.62 29.62 29.62 4 +0.17(+0.58%)
Nov 20, 2017 29.37 29.46 29.37 29.45 1,138 -0.00(-0.02%)
Nov 17, 2017 29.46 29.46 29.46 29.46 359 +0.01(+0.02%)
Nov 16, 2017 29.16 29.45 29.16 29.45 1,167 +0.41(+1.43%)
Nov 15, 2017 28.44 29.04 28.44 29.04 953 +0.57(+2.00%)
Nov 14, 2017 28.84 28.89 28.46 28.46 2,836 -0.89(-3.02%)
Nov 13, 2017 29.06 29.41 29.06 29.35 860 +0.01(+0.03%)
Nov 10, 2017 29.31 29.35 29.30 29.34 1,726 +0.05(+0.17%)
Nov 08, 2017 29.29 29.29 29.29 23 -0.22(-0.73%)
Nov 07, 2017 31.37 31.37 29.51 29.51 649 -0.50(-1.67%)
Nov 06, 2017 29.97 30.01 29.97 30.01 919 +0.50(+1.70%)
Nov 02, 2017 29.51 29.51 29.51 57 +0.05(+0.17%)
Nov 01, 2017 29.46 29.46 29.46 29.46 202 -0.12(-0.42%)
Oct 31, 2017 29.68 29.71 29.49 29.58 2,304 -0.33(-1.10%)
Oct 30, 2017 29.91 29.91 29.91 29.91 350 +0.78(+2.67%)
Oct 27, 2017 29.13 29.13 29.13 29.13 406 +0.19(+0.64%)
Oct 26, 2017 29.19 29.19 28.95 28.95 1,183 -0.31(-1.07%)
Oct 25, 2017 29.25 29.26 29.09 29.26 2,581 -0.34(-1.16%)
Oct 24, 2017 29.56 29.65 29.56 29.61 703 -0.32(-1.05%)
Oct 23, 2017 30.69 30.69 29.92 29.92 5,739 -0.13(-0.43%)
Oct 20, 2017 30.05 30.05 30.05 30.05 516 +0.09(+0.30%)
Oct 19, 2017 30.05 30.05 29.88 29.96 1,602 -0.31(-1.01%)
Oct 18, 2017 30.87 30.87 30.27 30.27 5,720 -0.19(-0.61%)
Oct 17, 2017 30.51 30.51 30.45 30.45 340 +0.05(+0.16%)
Oct 16, 2017 30.89 30.89 30.37 30.41 7,292 +0.10(+0.34%)
Oct 13, 2017 30.81 30.81 30.30 30.30 1,106 -0.04(-0.14%)
Oct 12, 2017 30.44 30.44 30.34 30.35 1,577 -0.13(-0.42%)
Oct 10, 2017 30.47 30.47 30.47 9 -0.14(-0.45%)
Oct 09, 2017 31.37 31.37 30.61 30.61 1,928 -0.29(-0.92%)
Oct 06, 2017 30.88 30.90 30.88 30.90 1,306 +0.01(+0.02%)
Oct 05, 2017 30.79 30.95 30.79 30.89 1,967 +0.08(+0.25%)
Oct 04, 2017 30.96 30.96 30.80 30.82 512 +0.30(+0.98%)
Oct 03, 2017 30.95 30.95 30.44 30.52 1,077 -0.13(-0.43%)
Oct 02, 2017 30.64 30.65 30.53 30.65 3,984 +0.50(+1.65%)
Sep 29, 2017 30.05 30.15 30.04 30.15 1,923 +0.14(+0.46%)
Sep 27, 2017 30.01 30.01 30.01 1 +0.45(+1.53%)
Sep 26, 2017 29.63 29.63 29.56 29.56 202 -0.33(-1.09%)
Sep 25, 2017 29.88 29.88 29.88 29.88 123 -0.04(-0.15%)
Sep 22, 2017 29.75 29.93 29.75 29.93 2,033 -0.08(-0.28%)
Sep 20, 2017 30.01 30.01 30.01 50 +0.47(+1.60%)
Sep 19, 2017 29.54 29.54 29.54 29.54 111 -0.18(-0.60%)
Sep 18, 2017 29.72 29.72 29.72 29.72 202 -0.10(-0.33%)
Sep 15, 2017 29.70 29.81 29.70 29.81 329 +0.40(+1.37%)
Sep 14, 2017 29.67 29.67 29.37 29.41 1,302 -0.33(-1.09%)
Sep 13, 2017 29.74 29.74 29.74 29.74 118 +0.05(+0.17%)
Sep 12, 2017 29.63 29.69 29.63 29.69 204 -0.11(-0.36%)
Sep 11, 2017 29.73 29.79 29.73 29.79 217 +0.16(+0.53%)
Sep 08, 2017 29.77 29.77 29.64 29.64 472 -0.16(-0.53%)
Sep 07, 2017 29.81 29.81 29.78 29.79 362 -0.22(-0.73%)
Sep 06, 2017 30.01 30.01 30.01 30.01 664 +0.24(+0.79%)
Sep 05, 2017 29.77 29.77 29.77 29.77 1,549 +0.00(+0.00%)
Aug 31, 2017 29.77 29.77 29.77 34 +0.76(+2.62%)
Aug 30, 2017 29.02 29.02 29.02 29.02 324 +0.25(+0.85%)
Aug 29, 2017 28.76 28.77 28.76 28.77 350 +0.27(+0.93%)
Aug 28, 2017 28.50 28.50 28.50 28.50 107 +0.62(+2.24%)
Aug 25, 2017 27.88 27.88 27.88 27.88 471 +0.51(+1.86%)
Aug 22, 2017 27.37 27.37 27.37 54 +0.40(+1.49%)
Aug 18, 2017 26.97 26.97 26.97 0 -0.59(-2.15%)
Aug 16, 2017 27.56 27.56 27.56 0 +0.94(+3.53%)
Aug 11, 2017 26.62 26.62 26.62 60 -1.50(-5.34%)
Aug 08, 2017 28.12 28.12 28.12 0 +0.34(+1.23%)
Aug 03, 2017 27.78 27.78 27.78 0 -0.02(-0.06%)
Aug 02, 2017 27.76 27.79 27.76 27.79 2,405 -0.01(-0.04%)
Aug 01, 2017 27.80 27.80 27.80 27.80 336 -0.70(-2.45%)
Jul 31, 2017 28.50 28.50 28.50 28.50 172 -0.29(-1.01%)
Jul 28, 2017 28.72 28.79 28.72 28.79 304 -0.29(-1.00%)
Jul 27, 2017 29.10 29.11 29.09 29.09 319 -0.19(-0.64%)
Jul 26, 2017 29.26 29.27 29.26 29.27 327 -0.09(-0.30%)
Jul 25, 2017 29.16 29.39 29.16 29.36 507 +0.05(+0.17%)
Jul 21, 2017 29.31 29.31 29.31 65 +0.39(+1.34%)
Jul 19, 2017 28.93 28.93 28.93 152 +0.46(+1.61%)
Jul 18, 2017 28.45 28.47 28.35 28.47 1,066 -0.09(-0.30%)
Jul 17, 2017 28.17 28.55 28.17 28.55 327 +0.37(+1.33%)
Jul 13, 2017 28.18 28.18 28.18 0 -0.37(-1.31%)
Jul 12, 2017 28.55 28.55 28.55 28.55 378 +0.48(+1.69%)
Jul 10, 2017 28.08 28.08 28.08 0 -0.35(-1.24%)
Jul 07, 2017 28.46 28.46 28.43 28.43 202 +0.19(+0.68%)
Jul 03, 2017 28.24 28.24 28.24 28.24 76 +0.00(+0.00%)
Jun 29, 2017 28.24 28.24 28.24 0 -0.28(-0.98%)
Jun 28, 2017 28.52 28.52 28.52 28.52 199 -0.22(-0.77%)
Jun 27, 2017 28.74 28.74 28.74 28.74 101 +0.36(+1.28%)
Jun 21, 2017 28.38 28.38 28.38 0 +2.05(+7.78%)
Jun 12, 2017 26.33 26.33 26.33 0 -0.18(-0.67%)
Jun 09, 2017 26.63 26.97 26.50 26.50 507 +1.49(+5.95%)
May 31, 2017 25.02 25.02 25.02 0 -0.85(-3.28%)
May 26, 2017 25.86 25.86 25.86 0 -0.29(-1.09%)
May 11, 2017 26.15 26.15 26.15 0 +0.01(+0.03%)
May 10, 2017 26.14 26.14 26.14 26.14 104 +0.32(+1.24%)
May 09, 2017 27.02 27.02 25.82 25.82 1,908 -0.58(-2.18%)
May 04, 2017 26.40 26.40 26.40 6 -0.17(-0.63%)
May 03, 2017 26.56 26.56 26.56 26.56 1,014 -0.38(-1.43%)
May 02, 2017 26.95 26.95 26.95 26.95 897 +0.19(+0.70%)
Apr 27, 2017 26.76 26.76 26.76 0 +0.72(+2.76%)
Apr 19, 2017 26.04 26.04 26.04 0 +0.04(+0.15%)
Apr 13, 2017 26.00 26.00 26.00 0 +0.58(+2.29%)
Apr 11, 2017 25.42 25.42 25.42 0 -0.07(-0.29%)
Apr 06, 2017 25.49 25.49 25.49 0 -0.77(-2.94%)
Apr 05, 2017 26.26 26.26 26.26 26.26 285 -0.03(-0.12%)
Mar 28, 2017 26.30 26.30 26.30 0 +0.25(+0.98%)
Mar 24, 2017 26.04 26.04 26.04 140 +0.36(+1.39%)
Mar 22, 2017 25.69 25.69 25.69 0 -0.13(-0.52%)
Mar 21, 2017 25.82 25.82 25.82 25.82 548 -0.72(-2.72%)
Mar 20, 2017 26.54 26.54 26.54 26.54 562 +0.00(+0.00%)
Mar 17, 2017 26.66 26.66 26.54 26.54 221 -0.13(-0.48%)
Mar 16, 2017 26.57 26.67 26.57 26.67 1,285 -0.23(-0.84%)
Mar 15, 2017 26.91 26.91 26.90 26.90 416 +0.61(+2.32%)
Mar 14, 2017 26.45 26.45 26.29 26.29 424 -0.24(-0.89%)
Mar 13, 2017 26.52 26.52 26.52 26.52 152 -0.00(-0.00%)
Mar 10, 2017 26.52 26.54 26.52 26.52 895 +0.03(+0.11%)
Mar 09, 2017 26.60 26.60 26.49 26.49 326 -0.13(-0.48%)
Mar 08, 2017 26.66 26.66 26.62 26.62 608 +0.30(+1.12%)
Mar 07, 2017 26.33 26.33 26.33 26.33 995 -0.10(-0.37%)
Mar 06, 2017 27.42 27.42 26.43 26.43 305 -0.35(-1.32%)
Mar 03, 2017 26.81 26.81 26.78 26.78 1,032 -0.42(-1.56%)
Mar 02, 2017 27.20 27.20 27.20 27.20 276 +0.33(+1.25%)
Mar 01, 2017 26.82 26.87 26.82 26.87 842 +0.56(+2.13%)
Feb 28, 2017 26.90 26.90 26.31 26.31 263 +0.76(+2.97%)
Feb 24, 2017 25.55 25.55 25.55 35 -0.33(-1.26%)
Feb 22, 2017 25.87 25.87 25.87 0 -0.29(-1.09%)
Feb 21, 2017 26.16 26.16 26.16 26.16 150 -0.01(-0.04%)
Feb 17, 2017 26.17 26.17 26.17 0 -0.02(-0.07%)
Feb 15, 2017 26.19 26.19 26.19 0 +0.85(+3.37%)
Feb 13, 2017 25.33 25.33 25.33 0 +0.00(+0.00%)
Feb 10, 2017 25.33 25.33 25.33 25.33 101 -0.06(-0.23%)
Feb 09, 2017 25.39 25.39 25.39 25.39 304 +0.52(+2.10%)
Feb 08, 2017 24.50 24.87 24.45 24.87 710 -0.01(-0.04%)
Feb 06, 2017 24.88 24.88 24.88 0 +0.06(+0.24%)
Feb 03, 2017 24.82 24.82 24.82 24.82 101 +1.26(+5.35%)
Jan 24, 2017 23.56 23.56 23.56 44 -0.25(-1.03%)
Jan 20, 2017 23.80 23.80 23.80 40 -0.21(-0.88%)
Jan 19, 2017 24.02 24.02 24.02 24.02 356 -0.02(-0.10%)
Jan 18, 2017 24.04 24.04 24.04 24.04 481 -0.89(-3.56%)
Jan 13, 2017 24.93 24.93 24.93 0 +1.01(+4.24%)
Jan 12, 2017 23.91 23.91 23.91 23.91 101 -0.07(-0.29%)
Jan 11, 2017 24.78 24.78 23.94 23.98 3,034 -0.65(-2.64%)
Jan 10, 2017 24.63 24.63 24.63 24.63 345 +0.00(+0.00%)
Jan 09, 2017 24.39 24.63 24.39 24.63 1,526 +0.96(+4.04%)
Jan 05, 2017 23.68 23.68 23.68 0 -0.04(-0.17%)
Jan 04, 2017 23.72 23.72 23.72 23.72 1,014 +0.94(+4.11%)
Jan 03, 2017 22.65 22.81 22.65 22.78 1,665 +0.12(+0.52%)
Dec 30, 2016 22.66 22.66 22.66 0 -1.29(-5.39%)
Dec 29, 2016 23.95 23.95 23.95 23.95 162 +1.09(+4.78%)
Dec 22, 2016 22.86 22.86 22.86 50 -0.86(-3.61%)
Dec 21, 2016 23.72 23.72 23.72 23.72 608 +0.11(+0.46%)
Dec 15, 2016 23.61 23.61 23.61 0 -0.17(-0.71%)
Dec 07, 2016 23.77 23.77 23.77 0 +0.03(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.