Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 34.40 34.56 34.40 34.53 32,481 +0.18(+0.51%)
Mar 29, 2019 33.96 34.39 33.96 34.36 1,215 +0.61(+1.82%)
Mar 28, 2019 33.55 33.74 33.55 33.74 4,446 +0.38(+1.15%)
Mar 27, 2019 33.36 33.36 33.36 33.36 179 -0.79(-2.30%)
Mar 26, 2019 34.15 34.15 34.15 34.15 140 +0.36(+1.07%)
Mar 25, 2019 33.88 33.92 33.35 33.78 3,434 -0.53(-1.56%)
Mar 22, 2019 35.20 35.20 34.16 34.32 1,925 -1.15(-3.25%)
Mar 21, 2019 34.99 35.47 34.99 35.47 3,099 +0.49(+1.41%)
Mar 20, 2019 35.36 35.36 34.98 34.98 3,871 -0.02(-0.06%)
Mar 19, 2019 35.04 35.04 35.00 35.00 957 +0.17(+0.48%)
Mar 18, 2019 35.21 35.34 34.83 34.83 1,367 -0.03(-0.09%)
Mar 15, 2019 34.26 35.03 34.26 34.86 2,533 +0.17(+0.49%)
Mar 14, 2019 34.91 34.91 34.69 34.69 877 -0.11(-0.33%)
Mar 13, 2019 34.52 34.95 34.52 34.81 932 +0.45(+1.31%)
Mar 12, 2019 34.45 34.45 34.36 34.36 1,220 +0.49(+1.46%)
Mar 11, 2019 33.18 33.86 33.18 33.86 1,818 +0.98(+2.97%)
Mar 08, 2019 32.90 32.92 32.79 32.89 1,114 -0.28(-0.83%)
Mar 07, 2019 32.96 33.42 32.96 33.16 731 -0.25(-0.74%)
Mar 06, 2019 33.49 33.49 33.41 33.41 637 -1.13(-3.29%)
Mar 05, 2019 34.74 34.94 34.49 34.54 1,468 -0.07(-0.20%)
Mar 04, 2019 35.20 35.20 34.20 34.61 2,968 -0.37(-1.04%)
Mar 01, 2019 34.54 35.04 34.54 34.98 1,215 +0.70(+2.04%)
Feb 28, 2019 33.94 34.28 33.94 34.28 637 -0.21(-0.60%)
Feb 27, 2019 33.85 34.48 33.85 34.48 1,515 +0.72(+2.13%)
Feb 26, 2019 33.76 33.89 33.71 33.76 8,050 -0.21(-0.61%)
Feb 25, 2019 33.98 33.98 33.89 33.97 933 +1.16(+3.55%)
Feb 22, 2019 32.51 32.81 32.50 32.81 709 +0.40(+1.25%)
Feb 21, 2019 32.38 32.44 32.34 32.40 3,537 -0.82(-2.47%)
Feb 20, 2019 33.22 33.22 33.22 44 +0.00(+0.00%)
Feb 19, 2019 33.40 33.40 33.19 33.22 2,192 +0.03(+0.09%)
Feb 15, 2019 33.21 33.23 33.16 33.19 1,317 +0.41(+1.26%)
Feb 14, 2019 33.09 33.09 32.64 32.78 13,554 +0.07(+0.23%)
Feb 13, 2019 32.69 32.70 32.63 32.70 314 +0.06(+0.20%)
Feb 12, 2019 32.69 32.69 32.36 32.64 1,310 +0.37(+1.13%)
Feb 11, 2019 32.39 32.39 31.89 32.27 3,872 +0.30(+0.93%)
Feb 08, 2019 31.83 31.98 31.79 31.98 2,127 +0.05(+0.17%)
Feb 07, 2019 32.17 32.17 31.80 31.92 3,625 -0.69(-2.10%)
Feb 06, 2019 32.61 32.71 32.57 32.61 979 -0.09(-0.27%)
Feb 05, 2019 32.98 32.98 32.52 32.70 946 +0.12(+0.36%)
Feb 04, 2019 32.57 32.64 32.57 32.58 4,090 +0.13(+0.40%)
Feb 01, 2019 32.11 32.45 32.11 32.45 1,621 +0.21(+0.64%)
Jan 31, 2019 31.79 32.34 31.79 32.24 1,018 +1.15(+3.71%)
Jan 30, 2019 31.09 31.09 31.09 31.09 506 +0.15(+0.48%)
Jan 29, 2019 31.03 31.03 30.94 30.94 1,185 -0.14(-0.45%)
Jan 28, 2019 31.24 31.24 31.08 31.08 742 +0.01(+0.03%)
Jan 25, 2019 31.07 31.07 31.07 55 +0.00(+0.00%)
Jan 24, 2019 30.59 31.07 30.59 31.07 11,205 +0.28(+0.90%)
Jan 23, 2019 30.81 30.81 30.79 30.79 455 -0.32(-1.02%)
Jan 22, 2019 31.28 31.35 31.11 31.11 1,190 -0.72(-2.26%)
Jan 18, 2019 31.47 31.83 31.47 31.83 3,039 +0.15(+0.48%)
Jan 17, 2019 31.61 31.85 31.53 31.68 1,320 +0.08(+0.27%)
Jan 16, 2019 31.92 31.92 31.51 31.59 3,735 -0.03(-0.11%)
Jan 15, 2019 31.09 31.63 31.09 31.63 1,219 +0.73(+2.36%)
Jan 14, 2019 30.81 30.90 30.81 30.90 7,708 -0.19(-0.62%)
Jan 11, 2019 31.09 31.09 31.09 31.09 101 +1.16(+3.89%)
Jan 10, 2019 29.92 29.92 29.92 1 +0.00(+0.00%)
Jan 09, 2019 29.92 29.92 29.92 126 +0.00(+0.00%)
Jan 08, 2019 30.25 30.25 29.92 29.92 253 +0.10(+0.33%)
Jan 07, 2019 29.60 29.83 29.60 29.83 33,068 +1.67(+5.92%)
Jan 04, 2019 28.39 28.89 28.16 28.16 2,026 +0.98(+3.61%)
Jan 03, 2019 28.09 28.09 26.85 27.18 4,669 -0.06(-0.23%)
Jan 02, 2019 27.24 27.24 27.24 2 +0.00(+0.00%)
Dec 31, 2018 27.36 27.36 27.24 27.24 607 +0.47(+1.77%)
Dec 28, 2018 26.63 26.79 26.63 26.77 4,458 +0.28(+1.06%)
Dec 27, 2018 25.58 26.49 25.58 26.49 1,282 +1.14(+4.50%)
Dec 26, 2018 25.55 25.55 25.35 25.35 666 +0.60(+2.43%)
Dec 24, 2018 24.69 24.77 24.69 24.74 1,114 -0.54(-2.13%)
Dec 21, 2018 25.14 25.38 25.14 25.28 1,013 -0.83(-3.18%)
Dec 20, 2018 26.82 26.82 25.97 26.11 1,050 -2.02(-7.17%)
Dec 19, 2018 28.13 28.13 28.13 28.13 259 +0.46(+1.66%)
Dec 18, 2018 28.88 28.88 27.67 27.67 2,436 -1.34(-4.61%)
Dec 17, 2018 28.95 29.00 28.95 29.00 556 -0.37(-1.25%)
Dec 14, 2018 29.32 29.37 29.32 29.37 303 -0.41(-1.37%)
Dec 13, 2018 29.89 29.89 29.78 29.78 346 -0.25(-0.84%)
Dec 12, 2018 30.38 30.38 30.03 30.03 639 -0.14(-0.46%)
Dec 11, 2018 30.49 30.62 29.94 30.17 1,470 -0.53(-1.74%)
Dec 10, 2018 29.52 30.70 29.37 30.70 4,131 +1.63(+5.60%)
Dec 07, 2018 29.66 30.70 29.08 29.08 1,722 -1.81(-5.85%)
Dec 06, 2018 30.60 30.88 30.40 30.88 936 -1.34(-4.17%)
Dec 04, 2018 32.27 32.38 32.22 32.22 1,418 +0.55(+1.75%)
Dec 03, 2018 31.67 31.67 31.67 40 +0.00(+0.00%)
Nov 30, 2018 31.28 31.85 31.23 31.67 3,242 +0.37(+1.17%)
Nov 29, 2018 30.89 31.31 30.89 31.31 405 +0.35(+1.12%)
Nov 28, 2018 30.95 30.96 30.95 30.96 547 -0.01(-0.03%)
Nov 27, 2018 30.97 30.97 30.97 15 +0.00(+0.00%)
Nov 26, 2018 30.89 30.97 30.89 30.97 331 +0.36(+1.16%)
Nov 23, 2018 30.63 30.63 30.62 30.62 202 +0.77(+2.58%)
Nov 21, 2018 29.85 29.85 29.85 0 -0.13(-0.43%)
Nov 20, 2018 29.70 29.97 29.70 29.97 413 +0.30(+1.00%)
Nov 19, 2018 29.70 29.70 29.61 29.68 1,278 -1.31(-4.24%)
Nov 16, 2018 30.78 30.99 30.08 30.99 3,140 +0.74(+2.45%)
Nov 15, 2018 29.61 30.25 29.61 30.25 1,012 -0.48(-1.57%)
Nov 14, 2018 30.74 30.74 30.73 9 -0.00(-0.01%)
Nov 13, 2018 31.02 31.02 30.68 30.74 3,192 -0.13(-0.41%)
Nov 12, 2018 31.58 31.62 30.67 30.86 8,551 -1.40(-4.34%)
Nov 09, 2018 32.78 32.78 31.77 32.26 4,154 -0.82(-2.49%)
Nov 08, 2018 33.26 33.26 32.96 33.09 1,299 -0.09(-0.26%)
Nov 07, 2018 32.27 33.17 32.27 33.17 3,519 +0.87(+2.71%)
Nov 06, 2018 32.35 32.79 32.11 32.30 2,815 -0.21(-0.64%)
Nov 05, 2018 32.45 32.51 32.37 32.51 1,217 +0.08(+0.26%)
Nov 02, 2018 32.58 32.58 32.42 32.42 1,418 -0.13(-0.39%)
Nov 01, 2018 31.24 32.59 31.24 32.55 4,661 +1.56(+5.03%)
Oct 31, 2018 30.70 31.10 30.70 30.99 3,865 +0.99(+3.29%)
Oct 30, 2018 30.35 30.35 30.00 30.00 1,437 +0.08(+0.28%)
Oct 29, 2018 31.22 31.22 29.60 29.92 1,107 -1.22(-3.91%)
Oct 26, 2018 30.41 31.14 30.07 31.14 1,418 +0.16(+0.51%)
Oct 25, 2018 29.97 30.99 29.97 30.98 1,422 +0.84(+2.79%)
Oct 24, 2018 31.64 31.64 30.14 30.14 4,016 -1.44(-4.57%)
Oct 23, 2018 31.58 31.58 30.64 31.58 4,714 -0.69(-2.14%)
Oct 22, 2018 32.01 32.27 32.01 32.27 589 -1.01(-3.02%)
Oct 19, 2018 33.60 33.65 33.09 33.28 7,599 +0.11(+0.34%)
Oct 18, 2018 33.20 33.20 33.17 33.17 319 +0.73(+2.25%)
Oct 16, 2018 32.44 32.44 32.44 0 +0.00(+0.00%)
Oct 15, 2018 32.37 32.44 32.37 32.44 312 +0.14(+0.44%)
Oct 12, 2018 32.78 32.80 32.29 32.29 1,317 +0.19(+0.59%)
Oct 11, 2018 32.67 32.67 31.95 32.10 1,283 -0.27(-0.83%)
Oct 10, 2018 33.40 33.40 32.37 32.37 928 -1.03(-3.09%)
Oct 09, 2018 33.46 33.46 33.40 33.40 435 -0.34(-1.01%)
Oct 08, 2018 33.78 34.04 33.64 33.74 4,040 +0.00(+0.00%)
Oct 05, 2018 34.49 34.49 33.74 33.74 1,519 -0.80(-2.31%)
Oct 04, 2018 35.04 35.04 34.54 34.54 2,211 -1.18(-3.31%)
Oct 03, 2018 35.24 35.73 35.24 35.73 1,809 +0.49(+1.40%)
Oct 02, 2018 35.37 35.39 35.23 35.23 1,455 -1.08(-2.97%)
Oct 01, 2018 36.66 36.66 36.31 36.31 2,388 -0.23(-0.62%)
Sep 28, 2018 36.42 36.54 36.42 36.54 607 -0.13(-0.35%)
Sep 27, 2018 36.50 36.67 36.50 36.67 610 -0.06(-0.16%)
Sep 26, 2018 36.71 36.72 36.71 36.72 1,709 -0.04(-0.11%)
Sep 25, 2018 36.93 36.93 36.71 36.76 770 +0.29(+0.78%)
Sep 24, 2018 36.21 36.48 36.21 36.48 1,279 +0.28(+0.76%)
Sep 21, 2018 36.85 36.85 36.20 36.20 1,114 -0.21(-0.58%)
Sep 20, 2018 36.41 36.41 36.41 36.41 223 +0.47(+1.30%)
Sep 19, 2018 36.08 36.08 35.92 35.95 3,152 +0.00(+0.01%)
Sep 18, 2018 35.83 35.95 35.83 35.95 1,009 +0.02(+0.06%)
Sep 17, 2018 35.93 35.93 35.78 35.92 1,500 -0.49(-1.36%)
Sep 14, 2018 36.44 36.44 36.42 36.42 1,621 -0.10(-0.27%)
Sep 13, 2018 36.70 36.70 36.45 36.52 3,187 +0.35(+0.95%)
Sep 12, 2018 36.17 36.17 36.17 36.17 342 +0.00(+0.00%)
Sep 10, 2018 36.17 36.17 36.17 0 -0.40(-1.10%)
Sep 07, 2018 36.52 36.82 36.52 36.57 4,964 -0.15(-0.42%)
Sep 06, 2018 36.72 36.72 36.72 36.72 404 -0.65(-1.73%)
Sep 05, 2018 37.43 37.45 37.37 37.37 1,067 +0.00(+0.01%)
Sep 04, 2018 37.53 37.54 37.37 37.37 3,931 -0.20(-0.53%)
Aug 31, 2018 37.56 37.56 37.56 0 -0.00(-0.00%)
Aug 30, 2018 37.60 37.60 37.56 37.56 732 +0.34(+0.93%)
Aug 29, 2018 37.30 37.30 37.22 37.22 773 +0.31(+0.83%)
Aug 28, 2018 36.91 36.91 36.91 36.91 1,058 +0.40(+1.11%)
Aug 27, 2018 36.51 36.51 36.51 36.51 380 +0.51(+1.43%)
Aug 24, 2018 35.99 35.99 35.99 35.99 202 -0.06(-0.18%)
Aug 23, 2018 35.96 36.13 35.91 36.06 1,884 +0.62(+1.74%)
Aug 22, 2018 35.44 35.44 35.44 9 -0.00(-0.01%)
Aug 21, 2018 35.13 35.44 35.13 35.44 358 +0.42(+1.19%)
Aug 20, 2018 34.16 35.03 34.16 35.03 995 -0.01(-0.03%)
Aug 17, 2018 34.40 35.04 34.40 35.04 1,114 +0.19(+0.54%)
Aug 16, 2018 34.77 34.85 34.46 34.85 815 +0.44(+1.29%)
Aug 15, 2018 34.50 34.68 34.38 34.41 2,261 -0.63(-1.80%)
Aug 14, 2018 34.50 35.04 34.50 35.04 1,104 +0.21(+0.60%)
Aug 13, 2018 34.74 34.83 34.74 34.83 6,129 -0.45(-1.29%)
Aug 10, 2018 34.50 35.31 34.50 35.28 6,281 +0.23(+0.65%)
Aug 09, 2018 34.57 35.38 34.57 35.06 2,644 -0.04(-0.11%)
Aug 08, 2018 34.57 35.22 34.57 35.10 2,253 -0.11(-0.31%)
Aug 07, 2018 34.57 35.20 34.57 35.20 1,758 +0.06(+0.17%)
Aug 06, 2018 35.11 35.18 35.00 35.15 3,045 +0.19(+0.55%)
Aug 03, 2018 34.98 34.98 34.95 34.95 506 -0.48(-1.35%)
Aug 02, 2018 35.39 35.43 35.39 35.43 1,028 +0.38(+1.10%)
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.