Principal Shareholders Yield ETF (NQ: PY )

46.87 +0.28 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.69 26.69 26.61 26.63 3,714 +0.21(+0.78%)
Mar 28, 2019 26.50 26.50 26.42 26.42 2,093 +0.04(+0.14%)
Mar 27, 2019 26.38 26.39 26.18 26.38 4,123 +0.30(+1.15%)
Mar 25, 2019 26.08 26.08 26.08 0 -0.14(-0.53%)
Mar 22, 2019 26.24 26.26 26.12 26.22 2,670 -0.68(-2.53%)
Mar 21, 2019 26.87 26.90 26.87 26.90 698 +0.22(+0.81%)
Mar 20, 2019 26.88 26.88 26.69 26.69 4,498 -0.53(-1.94%)
Mar 19, 2019 27.20 27.22 27.20 27.22 494 +0.06(+0.21%)
Mar 18, 2019 27.17 27.18 27.16 27.16 4,775 +0.14(+0.50%)
Mar 15, 2019 27.01 27.02 27.00 27.02 4,759 +0.05(+0.19%)
Mar 14, 2019 26.95 26.97 26.91 26.97 18,620 -0.08(-0.29%)
Mar 13, 2019 27.04 27.05 27.00 27.05 924 +0.24(+0.90%)
Mar 12, 2019 26.81 26.81 26.81 26.81 289 +0.10(+0.39%)
Mar 11, 2019 26.70 26.70 26.70 26.70 341 +0.22(+0.81%)
Mar 08, 2019 26.44 26.49 26.43 26.49 5,688 -0.10(-0.39%)
Mar 07, 2019 26.68 26.74 26.59 26.59 2,110 -0.67(-2.45%)
Mar 06, 2019 27.26 27.26 27.26 3 +0.00(+0.00%)
Mar 05, 2019 27.26 27.26 27.26 27.26 408 -0.05(-0.19%)
Mar 04, 2019 27.21 27.32 27.21 27.31 3,457 -0.28(-1.02%)
Mar 01, 2019 27.55 27.65 27.41 27.59 3,946 +0.18(+0.66%)
Feb 28, 2019 27.39 27.52 27.33 27.41 15,051 +0.01(+0.03%)
Feb 27, 2019 27.51 27.52 27.39 27.40 4,227 -0.17(-0.62%)
Feb 26, 2019 27.51 27.57 27.51 27.57 2,890 +0.20(+0.72%)
Feb 25, 2019 27.38 27.38 27.38 27.38 124 -0.15(-0.53%)
Feb 22, 2019 27.60 27.63 27.52 27.52 15,903 +0.20(+0.72%)
Feb 21, 2019 27.44 27.44 27.33 27.33 8,870 -0.34(-1.24%)
Feb 20, 2019 27.67 27.67 27.67 27.67 183 +0.24(+0.88%)
Feb 15, 2019 27.43 27.43 27.43 0 +0.38(+1.40%)
Feb 14, 2019 27.05 27.05 27.05 27.05 9,286 +0.52(+1.95%)
Feb 12, 2019 26.53 26.53 26.53 0 +0.00(+0.00%)
Feb 11, 2019 26.19 26.53 26.19 26.53 10,446 +0.15(+0.58%)
Feb 08, 2019 26.25 26.38 26.25 26.38 1,509 -0.02(-0.09%)
Feb 07, 2019 26.29 26.40 26.29 26.40 388 -0.20(-0.75%)
Feb 06, 2019 26.64 26.64 26.60 26.60 348 +0.31(+1.18%)
Feb 05, 2019 26.29 26.29 26.29 31 +0.00(+0.00%)
Feb 04, 2019 26.29 26.29 26.29 1 +0.00(+0.00%)
Jan 30, 2019 26.29 26.29 26.29 0 +0.61(+2.38%)
Jan 29, 2019 25.68 25.68 25.68 5 +0.00(+0.00%)
Jan 22, 2019 25.68 25.68 25.68 0 -0.19(-0.73%)
Jan 18, 2019 25.87 25.87 25.87 25.87 232 +0.58(+2.28%)
Jan 17, 2019 25.29 25.29 25.29 25.29 116 +0.00(+0.00%)
Jan 16, 2019 25.31 25.31 25.29 25.29 1,300 +0.09(+0.37%)
Jan 15, 2019 25.20 25.20 25.20 25.20 232 +0.01(+0.03%)
Jan 14, 2019 25.20 25.20 25.19 25.19 232 +0.14(+0.55%)
Jan 11, 2019 25.05 25.05 25.05 25.05 232 +0.08(+0.31%)
Jan 10, 2019 24.98 24.98 24.97 24.97 278 -0.11(-0.45%)
Jan 09, 2019 25.08 25.08 25.08 25.08 232 +0.36(+1.46%)
Jan 08, 2019 24.80 24.80 24.72 24.72 489 +0.04(+0.17%)
Jan 07, 2019 24.69 24.71 24.68 24.68 7,476 +0.59(+2.43%)
Jan 04, 2019 24.09 24.09 24.09 17 +0.00(+0.00%)
Jan 03, 2019 24.09 24.09 24.09 9 +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.