Quantcast

Principal Healthcare Innovators Index ETF Historical Stock Prices

BTEC 
$33.8992
*  
0.3907
1.14%
Get BTEC Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading BTEC now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 34.20 33.97 33.87 33.8992 700
05/22/2018 33.87 33.97 33.87 33.8992 700
05/21/2018 34.2899 34.2899 34.2899 34.2899 288
05/18/2018 34.1 34.1 34.1 34.1 00
05/17/2018 34.05 34.1 34.05 34.1 1,196
05/16/2018 33.8 33.9282 33.8 33.9282 241
05/15/2018 33.5 33.5 33.5 33.5 238
05/14/2018 33.03 33.03 33.03 33.03 00
05/11/2018 32.87 33.03 32.87 33.03 968
05/10/2018 32.82 32.82 32.82 32.82 129
05/09/2018 32.44 32.56 32.44 32.56 202
05/08/2018 32.05 32.05 31.79 31.79 1,500
05/07/2018 31.53 32.3632 31.53 32.27 3,880
05/04/2018 31.52 31.52 31.52 31.52 00
05/03/2018 31.52 31.52 31.52 31.52 50,250
05/02/2018 32.0778 32.0778 32.0778 32.0778 2,098
05/01/2018 31.699 31.699 31.699 31.699 00
04/30/2018 31.699 31.699 31.699 31.699 1,229
04/27/2018 31.86 31.86 31.86 31.86 266
04/26/2018 31.6 31.6 31.546 31.546 609
04/25/2018 31.2205 31.2205 31.2205 31.2205 194
04/24/2018 31.96 31.96 31.96 31.96 00
04/23/2018 31.96 31.96 31.96 31.96 257
04/20/2018 32.304 32.304 32.1099 32.1099 746
04/19/2018 32.4799 32.48 32.4 32.4 1,431
04/18/2018 32.8 32.8894 32.8 32.8894 2,705
04/17/2018 32.785 32.785 32.785 32.785 157
04/16/2018 32.81 32.81 32.18 32.18 482
04/13/2018 32.67 32.67 32.38 32.38 3,263
04/12/2018 32.51 32.84 32.51 32.736 2,181
04/11/2018 32.1544 32.1544 32.1544 32.1544 105
04/10/2018 31.9801 32.2199 31.9801 32.2199 401
04/09/2018 30.685 30.685 30.685 30.685 00
04/06/2018 31 31 30.685 30.685 1,968
04/05/2018 32.31 32.31 31.4328 31.4328 675
04/04/2018 30.74 31.5462 30.74 31.5462 871
04/03/2018 30.5499 30.84 30.5499 30.7776 1,919
04/02/2018 32 32 30.8 30.82 3,659
03/29/2018 32.1 32.6 32.1 32.6 1,310
03/28/2018 32.218 32.41 31.9228 32.41 2,910
03/27/2018 33.24 33.24 32.29 32.29 1,516
03/26/2018 32.43 32.66 32.43 32.66 348
03/23/2018 33.25 33.4372 32.64 32.64 1,693
03/22/2018 34.1 34.1 33.25 33.25 1,192
03/21/2018 34.18 34.18 34.03 34.12 3,232
03/20/2018 34.54 34.54 33.77 33.77 743
03/19/2018 34.36 34.36 33.6001 33.6001 503
03/16/2018 34.401 34.401 34.401 34.401 113
03/15/2018 34.6 34.6 34.36 34.36 407
03/14/2018 35.11 35.11 34.86 34.87 29,122
03/13/2018 35.5 35.5 35 35.11 76,958
03/12/2018 35.1396 35.33 35.1396 35.29 1,097
03/09/2018 35.1 35.1 34.9478 35.03 1,235
03/08/2018 35 35 34.4098 34.5098 582
03/07/2018 33.83 33.83 33.83 33.83 294
03/06/2018 33.52 33.8252 33.52 33.8252 6,110
03/05/2018 32.1346 32.1346 32.1346 32.1346 00
03/02/2018 32.1346 32.1346 32.1346 32.1346 281
03/01/2018 32.3 32.3 32.21 32.21 1,251
02/28/2018 32.7895 32.7895 32.7895 32.7895 370
02/27/2018 33.52 33.52 33.39 33.39 714
02/26/2018 32.87 33.52 32.87 33.52 1,985
02/23/2018 32.48 32.48 32.48 32.48 226
02/22/2018 33 33 33 33 372
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BTEC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio