Skip to main content

Principal Healthcare Innovators ETF (NQ: BTEC )

36.33 -0.70 (-1.89%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 31.26 31.54 31.02 31.04 1,681 -0.30(-0.96%)
Mar 30, 2020 30.87 31.34 30.87 31.34 1,148 +0.70(+2.28%)
Mar 27, 2020 30.50 31.21 30.50 30.64 1,621 -0.65(-2.07%)
Mar 26, 2020 31.41 31.48 30.78 31.29 1,898 +1.25(+4.17%)
Mar 25, 2020 30.68 30.68 30.03 30.03 387 +0.48(+1.63%)
Mar 24, 2020 28.77 29.55 28.64 29.55 3,318 +2.36(+8.69%)
Mar 23, 2020 27.19 27.19 27.19 179 +0.00(+0.00%)
Mar 20, 2020 28.61 28.61 27.19 27.19 1,215 -0.75(-2.67%)
Mar 19, 2020 25.48 27.94 25.48 27.94 2,662 +2.28(+8.90%)
Mar 18, 2020 26.35 26.72 25.01 25.65 4,888 -1.56(-5.75%)
Mar 17, 2020 27.17 27.43 25.39 27.22 1,112 +0.42(+1.57%)
Mar 16, 2020 26.98 28.00 26.80 26.80 2,800 -3.31(-10.98%)
Mar 13, 2020 29.50 30.10 27.46 30.10 3,242 +1.36(+4.74%)
Mar 12, 2020 29.62 29.94 28.74 28.74 3,573 -3.25(-10.17%)
Mar 11, 2020 32.32 32.32 31.86 31.99 3,745 -2.37(-6.90%)
Mar 10, 2020 32.84 34.36 32.82 34.36 8,513 +0.75(+2.23%)
Mar 09, 2020 33.12 34.98 33.01 33.62 6,338 -2.73(-7.50%)
Mar 06, 2020 35.78 36.34 35.74 36.34 1,823 -1.12(-2.98%)
Mar 05, 2020 37.77 37.77 37.26 37.46 51,427 -0.56(-1.46%)
Mar 04, 2020 37.34 38.03 37.31 38.02 1,595 +1.59(+4.35%)
Mar 03, 2020 37.29 37.29 36.15 36.43 1,476 -1.03(-2.76%)
Mar 02, 2020 36.93 37.46 36.34 37.46 1,920 +1.08(+2.98%)
Feb 28, 2020 34.79 36.38 34.23 36.38 8,105 +0.11(+0.31%)
Feb 27, 2020 37.33 37.54 36.23 36.27 3,881 -1.03(-2.75%)
Feb 26, 2020 37.62 37.93 37.17 37.29 3,774 +0.07(+0.19%)
Feb 25, 2020 37.58 37.58 37.22 37.22 516 -1.10(-2.87%)
Feb 24, 2020 38.34 38.36 37.98 38.33 1,750 -1.42(-3.58%)
Feb 21, 2020 39.63 39.87 39.63 39.75 1,621 -0.35(-0.87%)
Feb 20, 2020 39.92 40.10 39.92 40.10 321 -0.08(-0.21%)
Feb 19, 2020 39.70 40.22 39.70 40.18 898 +0.31(+0.78%)
Feb 18, 2020 39.58 39.87 39.58 39.87 454 +0.40(+1.01%)
Feb 14, 2020 39.47 39.47 39.47 147 +0.00(+0.00%)
Feb 13, 2020 39.53 39.66 39.39 39.47 1,601 -0.25(-0.63%)
Feb 12, 2020 39.67 39.72 39.62 39.72 591 +0.38(+0.97%)
Feb 11, 2020 39.64 39.64 39.34 39.34 3,151 -0.09(-0.22%)
Feb 10, 2020 39.39 39.43 39.37 39.43 263 +0.64(+1.66%)
Feb 07, 2020 38.90 38.92 38.78 38.78 1,013 -0.47(-1.19%)
Feb 06, 2020 39.51 39.51 39.21 39.25 12,803 +0.07(+0.17%)
Feb 05, 2020 39.45 39.45 39.19 39.19 782 +0.55(+1.42%)
Feb 04, 2020 38.10 38.69 38.10 38.64 2,729 +0.95(+2.52%)
Feb 03, 2020 37.53 37.71 37.53 37.69 652 +0.25(+0.67%)
Jan 31, 2020 37.44 37.44 37.44 37.44 506 +0.01(+0.02%)
Jan 30, 2020 37.55 37.55 37.05 37.43 906 -0.39(-1.03%)
Jan 29, 2020 38.03 38.03 37.82 37.82 921 +0.05(+0.14%)
Jan 28, 2020 37.63 37.78 37.63 37.76 3,779 +0.58(+1.56%)
Jan 27, 2020 37.22 37.33 36.47 37.18 2,104 -1.22(-3.18%)
Jan 24, 2020 38.40 38.40 38.40 38.40 202 +0.03(+0.07%)
Jan 23, 2020 38.20 38.48 38.20 38.38 1,397 -0.38(-0.98%)
Jan 22, 2020 39.11 39.11 38.76 38.76 300 +0.08(+0.22%)
Jan 21, 2020 38.87 39.07 38.67 38.67 1,705 -0.39(-1.00%)
Jan 17, 2020 39.40 39.40 39.06 39.06 5,775 -0.34(-0.86%)
Jan 16, 2020 39.20 39.40 39.20 39.40 390 +0.56(+1.44%)
Jan 15, 2020 39.15 39.15 38.84 38.84 1,000 +0.21(+0.53%)
Jan 14, 2020 37.94 38.64 37.80 38.64 877 +0.85(+2.25%)
Jan 13, 2020 38.50 38.50 37.61 37.79 3,110 -0.63(-1.64%)
Jan 10, 2020 38.87 38.87 38.42 38.42 1,317 +0.01(+0.02%)
Jan 09, 2020 38.61 38.61 38.28 38.41 2,927 +0.17(+0.46%)
Jan 08, 2020 37.80 38.29 37.80 38.24 839 +0.27(+0.71%)
Jan 07, 2020 38.04 38.04 37.97 37.97 410 +0.18(+0.49%)
Jan 06, 2020 37.03 37.78 37.01 37.78 689 +0.35(+0.94%)
Jan 03, 2020 37.43 37.70 37.43 37.43 303 -0.37(-0.97%)
Jan 02, 2020 37.85 37.85 37.72 37.80 1,228 -0.24(-0.63%)
Dec 31, 2019 38.01 38.18 37.99 38.04 4,660 +0.18(+0.47%)
Dec 30, 2019 38.29 38.29 37.81 37.86 1,739 -0.99(-2.54%)
Dec 27, 2019 38.85 38.85 38.85 278 +0.00(+0.00%)
Dec 26, 2019 39.14 39.14 38.85 38.85 1,808 -0.30(-0.76%)
Dec 24, 2019 39.11 39.14 39.11 39.14 101 +0.33(+0.86%)
Dec 23, 2019 38.36 38.94 38.36 38.81 5,028 +0.45(+1.17%)
Dec 20, 2019 38.59 38.59 38.12 38.36 2,026 +0.19(+0.49%)
Dec 19, 2019 38.06 38.17 38.03 38.17 1,513 +0.30(+0.80%)
Dec 18, 2019 37.86 37.89 37.86 37.87 1,056 -0.21(-0.56%)
Dec 17, 2019 38.10 38.10 37.98 38.08 483 +0.07(+0.19%)
Dec 16, 2019 37.77 38.20 37.77 38.01 5,411 +0.61(+1.64%)
Dec 13, 2019 37.17 37.40 37.16 37.40 1,621 +0.25(+0.66%)
Dec 12, 2019 37.22 37.22 37.02 37.15 2,515 +0.27(+0.74%)
Dec 11, 2019 36.93 36.96 36.88 36.88 1,429 -0.40(-1.08%)
Dec 10, 2019 37.17 37.31 37.17 37.28 809 +0.15(+0.41%)
Dec 09, 2019 37.20 37.20 37.13 37.13 398 -0.08(-0.21%)
Dec 06, 2019 37.22 37.23 37.21 37.21 202 +0.44(+1.19%)
Dec 05, 2019 37.26 37.30 36.77 36.77 5,233 -0.81(-2.15%)
Dec 04, 2019 36.93 37.58 36.93 37.58 802 +0.45(+1.21%)
Dec 03, 2019 36.06 37.13 36.06 37.13 1,995 +0.54(+1.47%)
Dec 02, 2019 36.48 36.63 36.48 36.59 3,028 -0.56(-1.52%)
Nov 29, 2019 37.17 37.17 37.16 37.16 303 +0.19(+0.52%)
Nov 27, 2019 36.88 37.01 36.87 36.97 51,369 +0.39(+1.05%)
Nov 26, 2019 36.54 36.69 36.42 36.58 3,370 +0.24(+0.65%)
Nov 25, 2019 35.59 36.39 35.59 36.34 1,093 +1.11(+3.14%)
Nov 22, 2019 34.93 35.24 34.93 35.24 2,533 +0.21(+0.61%)
Nov 21, 2019 35.02 35.02 35.02 74 +0.00(+0.00%)
Nov 20, 2019 35.14 35.16 34.69 35.02 6,168 +0.35(+1.01%)
Nov 19, 2019 34.44 34.68 34.44 34.68 1,208 +0.90(+2.67%)
Nov 18, 2019 33.90 33.90 33.57 33.77 1,235 +0.07(+0.20%)
Nov 15, 2019 33.56 33.70 33.56 33.70 405 +0.45(+1.35%)
Nov 14, 2019 33.32 33.32 33.16 33.26 2,581 -0.16(-0.47%)
Nov 13, 2019 33.41 33.41 33.41 12 +0.00(+0.00%)
Nov 12, 2019 33.41 33.41 33.41 33.41 274 +0.24(+0.73%)
Nov 11, 2019 33.06 33.17 32.99 33.17 2,015 +0.59(+1.82%)
Nov 08, 2019 32.58 32.58 32.58 50 +0.00(+0.00%)
Nov 07, 2019 32.69 32.69 32.58 32.58 1,139 -0.01(-0.04%)
Nov 06, 2019 32.59 32.59 32.59 84 +0.00(+0.00%)
Nov 05, 2019 32.59 32.59 32.59 22 +0.00(+0.00%)
Nov 01, 2019 32.59 32.59 32.59 0 +0.51(+1.60%)
Oct 31, 2019 32.08 32.08 32.08 13 +0.00(+0.00%)
Oct 30, 2019 32.08 32.08 32.08 32.08 202 -0.28(-0.85%)
Oct 29, 2019 32.35 32.35 32.35 32.35 101 +0.07(+0.21%)
Oct 28, 2019 32.28 32.28 32.28 32.28 466 +0.55(+1.73%)
Oct 25, 2019 31.73 31.73 31.73 31.73 202 +0.19(+0.61%)
Oct 24, 2019 31.54 31.54 31.54 103 +0.00(+0.00%)
Oct 23, 2019 31.54 31.54 31.54 31.54 101 -0.13(-0.41%)
Oct 22, 2019 31.67 31.67 31.67 31.67 125 +0.00(+0.00%)
Oct 21, 2019 31.62 31.67 31.62 31.67 958 +0.45(+1.44%)
Oct 18, 2019 30.89 31.22 30.89 31.22 709 +0.24(+0.76%)
Oct 17, 2019 30.99 30.99 30.99 0 +0.00(+0.00%)
Oct 16, 2019 30.92 30.99 30.92 30.99 1,407 +0.77(+2.56%)
Oct 15, 2019 30.21 30.21 30.21 91 +0.00(+0.00%)
Oct 14, 2019 30.29 30.29 30.21 30.21 235 -0.04(-0.12%)
Oct 11, 2019 30.22 30.25 30.22 30.25 1,013 +0.57(+1.93%)
Oct 10, 2019 29.68 29.68 29.68 29.68 146 +0.46(+1.58%)
Oct 09, 2019 29.50 29.50 29.21 29.21 906 -0.77(-2.57%)
Oct 08, 2019 29.98 29.98 29.98 0 +0.00(+0.00%)
Oct 07, 2019 29.98 29.98 29.98 90 +0.00(+0.00%)
Oct 04, 2019 29.98 29.98 29.98 83 +0.00(+0.00%)
Oct 03, 2019 29.82 29.98 29.82 29.98 1,008 +0.75(+2.56%)
Oct 02, 2019 28.93 29.24 28.93 29.24 719 -0.20(-0.68%)
Oct 01, 2019 30.09 30.09 29.26 29.44 2,861 -1.38(-4.47%)
Sep 30, 2019 30.81 30.81 30.81 17 +0.00(+0.00%)
Sep 27, 2019 30.43 30.81 30.43 30.81 405 +0.25(+0.81%)
Sep 26, 2019 30.54 30.57 30.46 30.57 27,577 -0.86(-2.73%)
Sep 25, 2019 31.42 31.42 31.42 31.42 510 -1.20(-3.69%)
Sep 24, 2019 32.63 32.63 32.63 10 +0.00(+0.00%)
Sep 23, 2019 31.86 32.73 31.86 32.63 1,154 -0.05(-0.16%)
Sep 20, 2019 32.68 32.68 32.68 32.68 101 -0.19(-0.56%)
Sep 17, 2019 32.87 32.87 32.87 0 +0.16(+0.49%)
Sep 16, 2019 32.70 32.70 32.70 32.70 322 +0.18(+0.54%)
Sep 13, 2019 32.53 32.53 32.53 15 +0.00(+0.00%)
Sep 12, 2019 32.53 32.53 32.53 8 +0.00(+0.00%)
Sep 11, 2019 32.27 32.57 32.27 32.53 1,848 +1.45(+4.68%)
Sep 10, 2019 31.14 31.14 31.07 31.07 705 -0.15(-0.47%)
Sep 09, 2019 31.42 31.42 31.22 31.22 570 -0.36(-1.13%)
Sep 06, 2019 31.81 31.81 31.57 31.57 709 -0.12(-0.37%)
Sep 05, 2019 31.83 31.83 31.53 31.69 58,112 +0.47(+1.52%)
Sep 04, 2019 31.37 31.37 31.22 31.22 3,683 -0.31(-0.97%)
Sep 03, 2019 31.51 31.52 31.51 31.52 607 -0.53(-1.66%)
Aug 30, 2019 31.99 32.06 31.99 32.06 709 -0.38(-1.18%)
Aug 29, 2019 32.44 32.44 32.44 32.44 323 +0.42(+1.31%)
Aug 28, 2019 32.02 32.02 32.02 32.02 142 +0.42(+1.34%)
Aug 27, 2019 31.59 31.59 31.59 31.59 207 -1.28(-3.90%)
Aug 26, 2019 32.88 32.88 32.88 0 +0.00(+0.00%)
Aug 23, 2019 32.88 32.88 32.88 26 +0.00(+0.00%)
Aug 22, 2019 32.66 32.88 32.66 32.88 1,598 -0.44(-1.31%)
Aug 21, 2019 33.32 33.32 33.29 33.31 3,500 +0.24(+0.72%)
Aug 20, 2019 33.07 33.07 33.07 33.07 226 +0.66(+2.04%)
Aug 19, 2019 32.41 32.41 32.41 11 +0.00(+0.00%)
Aug 16, 2019 32.41 32.41 32.41 54 +0.00(+0.00%)
Aug 15, 2019 32.41 32.41 32.41 32.41 172 +0.09(+0.27%)
Aug 14, 2019 32.38 32.38 32.32 32.32 336 -0.44(-1.35%)
Aug 13, 2019 33.09 33.09 32.77 32.77 1,532 +0.32(+1.00%)
Aug 12, 2019 32.71 32.71 32.44 32.44 551 -0.64(-1.94%)
Aug 09, 2019 33.27 33.27 33.08 33.08 303 -0.50(-1.50%)
Aug 08, 2019 32.64 33.59 32.64 33.59 4,327 +0.87(+2.66%)
Aug 07, 2019 32.76 32.76 32.63 32.72 738 +0.14(+0.42%)
Aug 06, 2019 32.26 32.58 32.26 32.58 540 +1.00(+3.16%)
Aug 05, 2019 31.74 31.74 31.58 31.58 2,864 -0.84(-2.59%)
Aug 02, 2019 33.02 33.02 32.42 32.42 405 -1.56(-4.59%)
Aug 01, 2019 33.98 33.98 33.98 33.98 108 -0.01(-0.03%)
Jul 31, 2019 34.21 34.21 33.99 33.99 447 +0.13(+0.38%)
Jul 30, 2019 33.92 33.92 33.86 33.86 851 +0.83(+2.51%)
Jul 29, 2019 33.31 33.31 33.03 33.03 465 -0.30(-0.89%)
Jul 26, 2019 33.33 33.33 33.33 33.33 101 -0.04(-0.12%)
Jul 25, 2019 33.37 33.37 33.37 33.37 101 -0.09(-0.26%)
Jul 24, 2019 33.25 33.46 33.25 33.46 307 +0.06(+0.18%)
Jul 23, 2019 33.40 33.40 33.40 33.40 173 -0.43(-1.26%)
Jul 22, 2019 33.82 33.82 33.82 33.82 926 +0.08(+0.23%)
Jul 19, 2019 33.74 33.74 33.74 33.74 202 -0.26(-0.77%)
Jul 18, 2019 33.63 34.01 33.63 34.01 397 +0.70(+2.09%)
Jul 16, 2019 33.31 33.31 33.31 0 -0.30(-0.88%)
Jul 15, 2019 33.21 33.61 33.21 33.61 771 +0.35(+1.04%)
Jul 12, 2019 33.32 33.33 33.26 33.26 1,215 -0.46(-1.38%)
Jul 11, 2019 33.72 33.72 33.72 66 +0.00(+0.00%)
Jul 10, 2019 33.72 33.72 33.72 33.72 215 +0.24(+0.72%)
Jul 09, 2019 33.48 33.48 33.48 33.48 157 +0.41(+1.25%)
Jul 08, 2019 33.07 33.07 33.07 33.07 280 -0.76(-2.25%)
Jul 05, 2019 33.83 33.83 33.83 33.83 506 +0.09(+0.27%)
Jul 03, 2019 33.74 33.74 33.74 13 +0.00(+0.00%)
Jul 02, 2019 33.95 33.95 33.74 33.74 51,354 -0.24(-0.72%)
Jul 01, 2019 34.14 34.14 33.98 33.98 312 +0.28(+0.83%)
Jun 28, 2019 33.56 33.70 33.56 33.70 810 +0.63(+1.91%)
Jun 27, 2019 33.05 33.07 33.05 33.07 551 +0.67(+2.08%)
Jun 26, 2019 32.40 32.40 32.40 32.40 225 -0.08(-0.25%)
Jun 25, 2019 32.43 33.01 32.43 32.48 868 -0.48(-1.44%)
Jun 24, 2019 33.04 33.04 32.93 32.96 983 -0.30(-0.91%)
Jun 21, 2019 33.13 33.26 32.93 33.26 506 -0.25(-0.74%)
Jun 20, 2019 33.52 33.54 33.51 33.51 832 +0.08(+0.24%)
Jun 19, 2019 33.36 33.48 33.36 33.43 409 +0.09(+0.27%)
Jun 18, 2019 32.57 33.41 32.57 33.34 4,814 +0.78(+2.39%)
Jun 17, 2019 32.32 32.56 32.32 32.56 830 +0.99(+3.13%)
Jun 14, 2019 31.83 31.88 31.56 31.57 506 -0.12(-0.37%)
Jun 13, 2019 31.61 31.69 31.57 31.69 864 +0.17(+0.53%)
Jun 12, 2019 31.12 31.52 31.12 31.52 412 +0.01(+0.03%)
Jun 11, 2019 31.52 31.52 31.51 31.51 6,852 -0.42(-1.33%)
Jun 10, 2019 31.94 31.94 31.94 31.94 492 +0.36(+1.13%)
Jun 07, 2019 31.24 31.58 31.19 31.58 1,013 +0.42(+1.33%)
Jun 06, 2019 31.08 31.17 31.08 31.17 203 -0.26(-0.82%)
Jun 05, 2019 31.42 31.42 31.42 31.42 106 -0.05(-0.16%)
Jun 04, 2019 31.16 31.47 31.16 31.47 3,950 +0.87(+2.84%)
Jun 03, 2019 30.79 30.99 30.61 30.61 3,189 -0.25(-0.79%)
May 31, 2019 30.85 30.85 30.85 30.85 1,519 +0.03(+0.09%)
May 30, 2019 31.36 31.36 30.82 30.82 2,338 -0.65(-2.07%)
May 29, 2019 31.47 31.47 31.47 12 +0.00(+0.00%)
May 28, 2019 32.05 32.05 31.47 31.47 816 -0.11(-0.34%)
May 24, 2019 31.75 31.75 31.58 31.58 911 +0.02(+0.06%)
May 23, 2019 31.56 31.56 31.56 95 +0.00(+0.00%)
May 22, 2019 31.50 31.56 31.50 31.56 648 -0.17(-0.53%)
May 21, 2019 31.73 31.73 31.73 31.73 305 -0.61(-1.89%)
May 20, 2019 32.34 32.34 32.34 16 +0.00(+0.00%)
May 17, 2019 32.34 32.34 32.34 99 +0.00(+0.00%)
May 16, 2019 32.28 32.34 32.28 32.34 215 +0.80(+2.53%)
May 15, 2019 31.54 31.73 31.54 31.54 4,968 +0.59(+1.91%)
May 14, 2019 30.95 30.95 30.95 30.95 250 +0.09(+0.29%)
May 13, 2019 31.07 31.16 30.86 30.86 2,095 -1.41(-4.36%)
May 10, 2019 32.27 32.27 32.27 32.27 303 +0.01(+0.04%)
May 09, 2019 32.18 32.33 32.16 32.26 1,383 -0.16(-0.49%)
May 08, 2019 32.38 32.41 32.38 32.41 507 +0.20(+0.61%)
May 07, 2019 32.99 32.99 32.22 32.22 591 -0.78(-2.36%)
May 06, 2019 32.99 32.99 32.99 32.99 511 +0.21(+0.63%)
May 03, 2019 32.79 32.79 32.79 32.79 101 +0.51(+1.59%)
May 02, 2019 31.80 32.27 31.80 32.27 1,652 -0.21(-0.64%)
May 01, 2019 32.78 32.78 32.48 32.48 942 +0.17(+0.52%)
Apr 30, 2019 32.70 32.70 32.31 32.31 240 -0.67(-2.03%)
Apr 29, 2019 33.01 33.05 32.96 32.98 1,237 +0.47(+1.44%)
Apr 26, 2019 32.52 32.52 32.52 32.52 101 +0.09(+0.28%)
Apr 25, 2019 32.18 32.42 32.12 32.42 3,554 -0.02(-0.06%)
Apr 24, 2019 32.44 32.44 32.44 32.44 243 -0.31(-0.96%)
Apr 23, 2019 31.92 32.80 31.92 32.76 1,782 +1.02(+3.20%)
Apr 22, 2019 31.42 31.90 30.42 31.74 2,636 +0.08(+0.25%)
Apr 18, 2019 31.75 31.98 31.66 31.66 2,330 -0.18(-0.56%)
Apr 17, 2019 32.57 32.57 31.61 31.84 2,734 -1.95(-5.78%)
Apr 16, 2019 33.95 33.95 33.74 33.79 813 +0.24(+0.70%)
Apr 15, 2019 33.56 33.56 33.56 33.56 323 -0.41(-1.19%)
Apr 12, 2019 34.31 34.31 33.96 33.96 911 -0.57(-1.66%)
Apr 11, 2019 34.30 34.53 34.30 34.53 744 -0.34(-0.99%)
Apr 10, 2019 34.88 34.88 34.88 120 +0.00(+0.00%)
Apr 09, 2019 35.00 35.00 34.88 34.88 1,772 -0.30(-0.84%)
Apr 08, 2019 34.98 35.17 34.98 35.17 1,623 -0.08(-0.23%)
Apr 05, 2019 35.23 35.25 35.22 35.25 709 +0.63(+1.82%)
Apr 04, 2019 34.62 34.62 34.62 34.62 385 -0.27(-0.76%)
Apr 03, 2019 34.77 34.90 34.74 34.89 4,623 +0.20(+0.56%)
Apr 02, 2019 34.39 34.69 34.37 34.69 1,364 +0.16(+0.46%)
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.