Principal Healthcare Innovators ETF (BTEC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

35.65

-0.52

(-1.44%)

At close: 04:00PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	35.85	35.85	35.65	35.65	35.65	3,600
09 May 2024	36.24	36.24	36.17	36.17	36.17	300
08 May 2024	36.33	36.33	36.19	36.19	36.19	300
07 May 2024	37.16	37.16	36.81	37.03	37.03	2,700
06 May 2024	36.84	37.07	36.84	37.07	37.07	800
03 May 2024	37.21	37.26	36.90	36.90	36.90	1,200
02 May 2024	35.99	36.49	35.99	36.49	36.49	300
01 May 2024	35.28	36.34	35.28	35.90	35.90	1,400
30 Apr 2024	34.65	34.74	34.65	34.74	34.74	1,000
29 Apr 2024	34.72	35.33	34.72	35.10	35.10	3,900
26 Apr 2024	33.96	34.31	33.96	34.30	34.30	2,300
25 Apr 2024	33.42	33.66	33.42	33.60	33.60	600
24 Apr 2024	34.20	34.21	34.20	34.21	34.21	900
23 Apr 2024	34.63	34.90	34.51	34.51	34.51	1,400
22 Apr 2024	33.76	33.93	33.76	33.93	33.93	400
19 Apr 2024	33.52	33.52	33.52	33.52	33.52	200
18 Apr 2024	34.46	34.46	33.86	33.86	33.86	103,700
17 Apr 2024	34.74	34.76	34.41	34.41	34.41	6,300
16 Apr 2024	34.91	34.91	34.80	34.80	34.80	400
15 Apr 2024	36.19	36.19	35.07	35.07	35.07	800
12 Apr 2024	35.99	35.99	35.99	35.99	35.99	100
11 Apr 2024	37.23	37.23	37.23	37.23	37.23	100
10 Apr 2024	36.49	36.72	36.49	36.71	36.71	600
09 Apr 2024	37.24	37.45	37.24	37.45	37.45	500
08 Apr 2024	36.69	36.89	36.69	36.89	36.89	2,200
05 Apr 2024	36.27	36.96	36.27	36.75	36.75	1,200
04 Apr 2024	36.45	36.45	36.36	36.36	36.36	200
03 Apr 2024	36.55	36.91	36.50	36.90	36.90	14,500
02 Apr 2024	36.95	37.15	36.62	36.62	36.62	1,400
01 Apr 2024	37.47	37.77	37.47	37.72	37.72	3,700
28 Mar 2024	38.21	38.33	38.02	38.02	38.02	900
27 Mar 2024	37.14	38.03	37.14	38.03	38.03	5,500
26 Mar 2024	37.29	37.29	37.06	37.06	37.06	200
25 Mar 2024	37.35	37.35	36.90	36.90	36.90	1,800
22 Mar 2024	37.30	37.30	37.12	37.12	37.12	500
21 Mar 2024	37.65	37.83	37.59	37.59	37.59	1,100
20 Mar 2024	36.86	37.52	36.86	37.52	37.52	1,800
19 Mar 2024	36.16	37.22	36.16	37.02	37.02	52,500
18 Mar 2024	37.20	37.20	36.61	36.61	36.61	4,300
15 Mar 2024	36.96	36.97	36.91	36.91	36.91	1,100
14 Mar 2024	37.77	37.77	36.44	36.68	36.68	51,300
13 Mar 2024	37.40	37.71	37.40	37.67	37.67	1,100
12 Mar 2024	37.58	37.62	37.45	37.45	37.45	1,200
11 Mar 2024	38.31	38.31	37.83	37.83	37.83	600
08 Mar 2024	39.53	39.53	38.49	38.49	38.49	1,400
07 Mar 2024	38.80	38.81	38.68	38.76	38.76	3,600
06 Mar 2024	38.65	38.65	38.33	38.58	38.58	1,200
05 Mar 2024	38.85	38.85	38.06	38.29	38.29	5,200
04 Mar 2024	38.77	38.99	38.77	38.85	38.85	6,500
01 Mar 2024	39.57	39.69	39.45	39.45	39.45	4,800
29 Feb 2024	39.73	39.75	38.58	38.58	38.58	2,900
28 Feb 2024	39.36	39.36	39.03	39.03	39.03	1,800
27 Feb 2024	39.41	39.75	39.41	39.75	39.75	1,700
26 Feb 2024	38.33	38.67	38.33	38.67	38.67	2,000
23 Feb 2024	37.70	37.98	37.70	37.82	37.82	2,500
22 Feb 2024	37.45	37.79	37.45	37.79	37.79	700
21 Feb 2024	37.60	37.69	37.26	37.42	37.42	1,200
20 Feb 2024	37.96	37.96	37.56	37.70	37.70	2,500
16 Feb 2024	37.92	38.60	37.92	38.31	38.31	7,000
15 Feb 2024	37.95	38.09	37.80	38.09	38.09	1,400
14 Feb 2024	37.41	37.41	37.34	37.38	37.38	400
13 Feb 2024	36.88	36.88	36.35	36.35	36.35	700
12 Feb 2024	37.46	38.15	37.46	38.11	38.11	1,900
09 Feb 2024	36.81	37.53	36.81	37.37	37.37	1,900
08 Feb 2024	36.51	36.88	36.51	36.88	36.88	2,800
07 Feb 2024	37.04	37.04	36.41	36.41	36.41	4,700
06 Feb 2024	36.26	36.97	36.26	36.97	36.97	1,900
05 Feb 2024	35.83	36.30	35.64	36.30	36.30	1,200
02 Feb 2024	36.22	36.22	35.85	36.14	36.14	1,200
01 Feb 2024	35.95	36.65	35.95	36.49	36.49	1,500
31 Jan 2024	36.39	36.47	35.74	35.74	35.74	2,100
30 Jan 2024	36.91	36.91	36.25	36.25	36.25	600
29 Jan 2024	35.98	37.00	35.98	37.00	37.00	1,600
26 Jan 2024	36.23	36.23	35.92	35.97	35.97	1,900
25 Jan 2024	35.99	35.99	35.81	35.99	35.99	2,800
24 Jan 2024	36.07	36.07	35.61	35.65	35.65	2,400
23 Jan 2024	35.92	36.02	35.81	36.02	36.02	3,300
22 Jan 2024	35.48	36.07	35.48	36.03	36.03	3,900
19 Jan 2024	35.05	35.35	35.05	35.27	35.27	1,400
18 Jan 2024	35.11	35.22	34.93	35.22	35.22	1,800
17 Jan 2024	35.30	35.45	35.20	35.45	35.45	2,100
16 Jan 2024	36.22	36.22	35.78	35.78	35.78	1,400
12 Jan 2024	36.66	36.66	36.33	36.33	36.33	1,400
11 Jan 2024	36.42	36.53	36.42	36.53	36.53	700
10 Jan 2024	36.97	37.23	36.92	37.23	37.23	49,700
09 Jan 2024	37.29	37.57	37.29	37.43	37.43	1,000
08 Jan 2024	36.21	37.38	36.21	37.38	37.38	2,600
05 Jan 2024	35.75	35.90	35.75	35.90	35.90	2,100
04 Jan 2024	35.66	35.88	35.66	35.80	35.80	900
03 Jan 2024	35.49	35.71	35.24	35.34	35.34	900
02 Jan 2024	36.32	36.78	36.32	36.33	36.33	900
29 Dec 2023	36.43	36.50	36.33	36.33	36.33	3,600
28 Dec 2023	36.99	37.13	36.76	37.09	37.09	7,400
27 Dec 2023	36.56	37.02	36.56	36.88	36.88	20,100
26 Dec 2023	36.00	36.31	36.00	36.28	36.28	1,300
22 Dec 2023	35.00	35.80	35.00	35.65	35.65	7,800
21 Dec 2023	34.34	34.46	34.34	34.46	34.46	200
20 Dec 2023	34.55	34.67	33.51	33.51	33.51	2,000
19 Dec 2023	33.68	34.76	33.68	34.76	34.76	2,400
18 Dec 2023	33.91	33.96	33.68	33.68	33.68	3,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6604-0.0017(-0.26%)

OIL78.20-1.06(-1.34%)

GOLD2,366.90+26.60(+1.14%)

Bitcoin AUD92,180.20+489.93(+0.53%)

Principal Healthcare Innovators ETF (BTEC)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6604
-0.0017(-0.26%)

OIL
78.20
-1.06(-1.34%)

GOLD
2,366.90
+26.60(+1.14%)

Bitcoin AUD
92,180.20
+489.93(+0.53%)