Skip to main content

Principal Healthcare Innovators ETF (NQ: BTEC )

39.49 UNCHANGED
Last Price Updated: 4:15 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 37.57 37.57 37.57 37.57 504 +0.01(+0.02%)
Jan 30, 2020 37.69 37.69 37.18 37.56 903 -0.39(-1.03%)
Jan 29, 2020 38.17 38.17 37.95 37.95 917 +0.05(+0.14%)
Jan 28, 2020 37.77 37.91 37.77 37.90 3,765 +0.58(+1.56%)
Jan 27, 2020 37.35 37.47 36.60 37.32 2,096 -1.23(-3.18%)
Jan 24, 2020 38.54 38.54 38.54 38.54 201 +0.03(+0.07%)
Jan 23, 2020 38.33 38.62 38.33 38.51 1,392 -0.38(-0.98%)
Jan 22, 2020 39.25 39.25 38.90 38.90 299 +0.08(+0.22%)
Jan 21, 2020 39.01 39.21 38.81 38.81 1,699 -0.39(-1.00%)
Jan 17, 2020 39.54 39.54 39.21 39.21 5,754 -0.34(-0.86%)
Jan 16, 2020 39.34 39.55 39.34 39.55 388 +0.56(+1.44%)
Jan 15, 2020 39.30 39.30 38.99 38.99 996 +0.21(+0.53%)
Jan 14, 2020 38.08 38.78 37.94 38.78 874 +0.85(+2.25%)
Jan 13, 2020 38.64 38.64 37.74 37.93 3,099 -0.63(-1.64%)
Jan 10, 2020 39.01 39.01 38.56 38.56 1,312 +0.01(+0.02%)
Jan 09, 2020 38.75 38.75 38.42 38.55 2,916 +0.18(+0.46%)
Jan 08, 2020 37.94 38.43 37.94 38.38 836 +0.27(+0.71%)
Jan 07, 2020 38.18 38.18 38.10 38.10 408 +0.19(+0.49%)
Jan 06, 2020 37.17 37.92 37.15 37.92 687 +0.35(+0.94%)
Jan 03, 2020 37.56 37.84 37.56 37.57 302 -0.37(-0.97%)
Jan 02, 2020 37.99 37.99 37.86 37.94 1,223 -0.24(-0.63%)
Dec 31, 2019 38.15 38.31 38.13 38.18 4,643 +0.18(+0.47%)
Dec 30, 2019 38.42 38.42 37.95 38.00 1,733 -0.99(-2.54%)
Dec 27, 2019 38.99 38.99 38.99 277 +0.00(+0.00%)
Dec 26, 2019 39.29 39.29 38.99 38.99 1,802 -0.30(-0.76%)
Dec 24, 2019 39.26 39.28 39.26 39.28 100 +0.34(+0.86%)
Dec 23, 2019 38.50 39.08 38.50 38.95 5,010 +0.45(+1.17%)
Dec 20, 2019 38.73 38.73 38.26 38.50 2,019 +0.19(+0.49%)
Dec 19, 2019 38.20 38.31 38.17 38.31 1,508 +0.30(+0.80%)
Dec 18, 2019 38.00 38.03 38.00 38.01 1,052 -0.21(-0.56%)
Dec 17, 2019 38.24 38.24 38.12 38.22 481 +0.07(+0.19%)
Dec 16, 2019 37.90 38.33 37.90 38.15 5,391 +0.62(+1.64%)
Dec 13, 2019 37.30 37.53 37.29 37.53 1,615 +0.25(+0.66%)
Dec 12, 2019 37.35 37.35 37.16 37.29 2,506 +0.27(+0.74%)
Dec 11, 2019 37.07 37.10 37.01 37.01 1,424 -0.41(-1.08%)
Dec 10, 2019 37.30 37.44 37.30 37.42 806 +0.15(+0.41%)
Dec 09, 2019 37.34 37.34 37.26 37.26 396 -0.08(-0.21%)
Dec 06, 2019 37.35 37.36 37.34 37.34 201 +0.44(+1.19%)
Dec 05, 2019 37.39 37.43 36.90 36.90 5,214 -0.81(-2.15%)
Dec 04, 2019 37.06 37.71 37.06 37.71 799 +0.45(+1.21%)
Dec 03, 2019 36.19 37.26 36.19 37.26 1,987 +0.54(+1.47%)
Dec 02, 2019 36.61 36.77 36.61 36.73 3,017 -0.57(-1.52%)
Nov 29, 2019 37.30 37.30 37.29 37.29 302 +0.19(+0.52%)
Nov 27, 2019 37.02 37.15 37.00 37.10 51,183 +0.39(+1.05%)
Nov 26, 2019 36.67 36.82 36.55 36.71 3,358 +0.24(+0.65%)
Nov 25, 2019 35.72 36.53 35.72 36.48 1,089 +1.11(+3.14%)
Nov 22, 2019 35.06 35.37 35.06 35.37 2,523 +0.21(+0.61%)
Nov 21, 2019 35.15 35.15 35.15 74 +0.00(+0.00%)
Nov 20, 2019 35.26 35.28 34.82 35.15 6,146 +0.35(+1.01%)
Nov 19, 2019 34.57 34.81 34.57 34.80 1,204 +0.91(+2.67%)
Nov 18, 2019 34.03 34.03 33.69 33.90 1,230 +0.07(+0.20%)
Nov 15, 2019 33.68 33.83 33.68 33.83 403 +0.45(+1.35%)
Nov 14, 2019 33.44 33.44 33.28 33.38 2,572 -0.16(-0.47%)
Nov 13, 2019 33.54 33.54 33.54 12 +0.00(+0.00%)
Nov 12, 2019 33.54 33.54 33.54 33.54 273 +0.24(+0.73%)
Nov 11, 2019 33.18 33.29 33.11 33.29 2,007 +0.60(+1.82%)
Nov 08, 2019 32.70 32.70 32.70 50 +0.00(+0.00%)
Nov 07, 2019 32.81 32.81 32.70 32.70 1,135 -0.01(-0.04%)
Nov 06, 2019 32.71 32.71 32.71 83 +0.00(+0.00%)
Nov 05, 2019 32.71 32.71 32.71 22 +0.00(+0.00%)
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.