Skip to main content

Principal Healthcare Innovators ETF (NQ: BTEC )

38.03 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 37.14 38.03 37.14 38.03 5,469 +0.97(+2.63%)
Mar 26, 2024 37.29 37.29 37.06 37.06 217 +0.16(+0.43%)
Mar 25, 2024 37.35 37.35 36.90 36.90 1,786 -0.22(-0.59%)
Mar 22, 2024 37.30 37.30 37.12 37.12 485 -0.47(-1.25%)
Mar 21, 2024 37.65 37.83 37.59 37.59 1,113 +0.07(+0.19%)
Mar 20, 2024 36.86 37.52 36.86 37.52 1,759 +0.50(+1.35%)
Mar 19, 2024 36.16 37.22 36.16 37.02 52,544 +0.41(+1.12%)
Mar 18, 2024 37.20 37.20 36.61 36.61 4,289 -0.30(-0.82%)
Mar 15, 2024 36.96 36.98 36.91 36.91 1,058 +0.23(+0.64%)
Mar 14, 2024 37.77 37.77 36.44 36.68 51,286 -0.99(-2.63%)
Mar 13, 2024 37.40 37.71 37.40 37.67 1,106 +0.22(+0.59%)
Mar 12, 2024 37.58 37.62 37.45 37.45 1,193 -0.38(-1.00%)
Mar 11, 2024 38.31 38.31 37.83 37.83 595 -0.66(-1.72%)
Mar 08, 2024 39.53 39.53 38.49 38.49 1,436 -0.27(-0.70%)
Mar 07, 2024 38.80 38.81 38.68 38.76 3,620 +0.18(+0.47%)
Mar 06, 2024 38.65 38.65 38.33 38.58 1,195 +0.29(+0.76%)
Mar 05, 2024 38.85 38.85 38.06 38.29 5,247 -0.56(-1.44%)
Mar 04, 2024 38.77 38.99 38.77 38.85 6,534 -0.60(-1.52%)
Mar 01, 2024 39.57 39.69 39.45 39.45 4,786 +0.87(+2.26%)
Feb 29, 2024 39.73 39.75 38.58 38.58 2,922 -0.45(-1.15%)
Feb 28, 2024 39.36 39.36 39.03 39.03 1,805 -0.72(-1.81%)
Feb 27, 2024 39.41 39.75 39.41 39.75 1,709 +1.08(+2.79%)
Feb 26, 2024 38.33 38.67 38.33 38.67 1,986 +0.85(+2.25%)
Feb 23, 2024 37.70 37.98 37.70 37.82 2,508 +0.03(+0.08%)
Feb 22, 2024 37.45 37.79 37.45 37.79 666 +0.37(+0.99%)
Feb 21, 2024 37.60 37.70 37.26 37.42 1,234 -0.28(-0.74%)
Feb 20, 2024 37.96 37.96 37.56 37.70 2,486 -0.61(-1.59%)
Feb 16, 2024 37.92 38.60 37.92 38.31 6,989 +0.22(+0.58%)
Feb 15, 2024 37.95 38.09 37.80 38.09 1,369 +0.71(+1.90%)
Feb 14, 2024 37.41 37.41 37.34 37.38 436 +1.03(+2.83%)
Feb 13, 2024 36.88 36.88 36.35 36.35 726 -1.76(-4.63%)
Feb 12, 2024 37.46 38.15 37.46 38.11 1,935 +0.74(+1.99%)
Feb 09, 2024 36.81 37.53 36.81 37.37 1,868 +0.49(+1.33%)
Feb 08, 2024 36.51 36.88 36.51 36.88 2,787 +0.47(+1.29%)
Feb 07, 2024 37.04 37.04 36.41 36.41 4,668 -0.56(-1.51%)
Feb 06, 2024 36.26 36.97 36.26 36.97 1,880 +0.67(+1.84%)
Feb 05, 2024 35.83 36.30 35.64 36.30 1,239 +0.16(+0.45%)
Feb 02, 2024 36.22 36.22 35.85 36.14 1,152 -0.35(-0.96%)
Feb 01, 2024 35.95 36.65 35.95 36.49 1,451 +0.75(+2.10%)
Jan 31, 2024 36.39 36.47 35.74 35.74 2,104 -0.51(-1.41%)
Jan 30, 2024 36.91 36.91 36.25 36.25 613 -0.75(-2.02%)
Jan 29, 2024 35.98 37.00 35.98 37.00 1,631 +1.02(+2.84%)
Jan 26, 2024 36.23 36.23 35.92 35.97 1,876 -0.02(-0.05%)
Jan 25, 2024 35.99 35.99 35.81 35.99 2,825 +0.34(+0.95%)
Jan 24, 2024 36.07 36.07 35.61 35.65 2,441 -0.37(-1.03%)
Jan 23, 2024 35.92 36.02 35.81 36.02 3,265 -0.01(-0.03%)
Jan 22, 2024 35.48 36.07 35.48 36.03 3,874 +0.76(+2.15%)
Jan 19, 2024 35.05 35.35 35.05 35.27 1,358 +0.05(+0.14%)
Jan 18, 2024 35.11 35.22 34.93 35.22 1,790 -0.23(-0.65%)
Jan 17, 2024 35.30 35.45 35.20 35.45 2,085 -0.34(-0.94%)
Jan 16, 2024 36.22 36.22 35.78 35.79 1,381 -0.54(-1.50%)
Jan 12, 2024 36.66 36.66 36.33 36.33 1,356 -0.20(-0.55%)
Jan 11, 2024 36.42 36.53 36.42 36.53 655 -0.70(-1.88%)
Jan 10, 2024 36.97 37.23 36.91 37.23 49,669 -0.20(-0.53%)
Jan 09, 2024 37.29 37.57 37.29 37.43 963 +0.05(+0.13%)
Jan 08, 2024 36.21 37.38 36.21 37.38 2,555 +1.48(+4.12%)
Jan 05, 2024 35.75 35.90 35.75 35.90 2,054 +0.10(+0.28%)
Jan 04, 2024 35.66 35.88 35.66 35.80 876 +0.46(+1.30%)
Jan 03, 2024 35.49 35.71 35.24 35.34 872 -0.99(-2.73%)
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.