Principal Shareholders Yield ETF (NQ: PY )

41.12 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 41.06 41.12 41.06 41.12 590 -0.24(-0.59%)
Apr 12, 2021 41.23 41.36 41.18 41.36 4,804 +0.24(+0.58%)
Apr 09, 2021 40.98 41.13 40.97 41.13 1,400 +0.31(+0.75%)
Apr 08, 2021 40.93 40.94 40.79 40.82 3,099 -0.06(-0.15%)
Apr 07, 2021 40.89 40.95 40.76 40.88 2,205 -0.05(-0.12%)
Apr 06, 2021 40.93 40.94 40.86 40.93 935 +0.07(+0.17%)
Apr 05, 2021 40.92 40.92 40.86 40.86 2,249 +0.35(+0.86%)
Apr 01, 2021 40.28 40.51 40.24 40.51 1,100 -0.03(-0.07%)
Mar 31, 2021 40.67 40.67 40.54 40.54 380 -0.03(-0.07%)
Mar 30, 2021 40.50 40.57 40.50 40.57 445 +0.08(+0.20%)
Mar 29, 2021 40.40 40.66 40.40 40.49 235,374 -0.33(-0.81%)
Mar 26, 2021 40.75 40.82 40.75 40.82 1,000 +0.69(+1.71%)
Mar 25, 2021 39.90 40.13 39.85 40.13 1,377 +0.85(+2.18%)
Mar 24, 2021 39.57 39.57 39.28 39.28 650 -0.18(-0.46%)
Mar 23, 2021 40.04 40.04 39.37 39.46 36,932 -0.69(-1.72%)
Mar 22, 2021 40.11 40.15 40.11 40.15 447 -0.26(-0.64%)
Mar 19, 2021 40.22 40.65 40.22 40.41 1,500 -0.16(-0.40%)
Mar 18, 2021 41.08 41.44 40.57 40.57 2,276 -0.27(-0.66%)
Mar 17, 2021 40.31 40.84 40.31 40.84 2,493 +0.31(+0.76%)
Mar 16, 2021 40.44 40.55 40.44 40.53 1,469 -0.29(-0.71%)
Mar 15, 2021 40.60 40.85 40.60 40.82 1,303 +0.02(+0.05%)
Mar 12, 2021 40.60 40.82 40.60 40.80 900 +0.37(+0.92%)
Mar 11, 2021 40.50 40.52 40.43 40.43 2,007 +0.29(+0.72%)
Mar 10, 2021 39.94 40.14 39.90 40.14 2,130 +0.68(+1.72%)
Mar 09, 2021 39.88 39.88 39.46 39.46 1,733 -0.28(-0.70%)
Mar 08, 2021 39.74 40.07 39.74 39.74 4,087 +0.72(+1.85%)
Mar 05, 2021 38.34 39.04 37.95 39.02 2,200 +1.08(+2.85%)
Mar 04, 2021 38.45 38.45 37.77 37.94 2,272 -0.71(-1.84%)
Mar 03, 2021 38.72 38.72 38.60 38.65 7,150 +0.14(+0.36%)
Mar 02, 2021 38.65 38.75 38.40 38.51 8,219 -0.08(-0.20%)
Mar 01, 2021 38.64 38.64 38.59 38.59 246 +0.92(+2.43%)
Feb 26, 2021 37.96 37.96 37.67 37.67 6,900 -0.74(-1.92%)
Feb 25, 2021 41.22 41.22 38.39 38.41 6,349 -1.02(-2.59%)
Feb 24, 2021 39.23 39.43 39.20 39.43 2,931 +1.22(+3.19%)
Feb 23, 2021 38.21 38.21 38.21 38.21 700 -0.33(-0.86%)
Feb 22, 2021 38.68 38.68 38.54 38.54 852 +0.55(+1.46%)
Feb 19, 2021 37.96 37.99 37.96 37.99 100 +0.67(+1.78%)
Feb 18, 2021 37.22 37.33 37.07 37.32 8,619 +0.10(+0.27%)
Feb 17, 2021 37.40 37.47 37.21 37.22 1,196 -0.17(-0.45%)
Feb 16, 2021 37.38 37.39 37.34 37.39 729 +0.31(+0.83%)
Feb 12, 2021 37.08 37.08 37.08 157 +0.00(+0.00%)
Feb 11, 2021 37.08 37.08 37.08 164 +0.00(+0.00%)
Feb 10, 2021 37.20 37.20 36.96 37.08 1,945 +0.02(+0.04%)
Feb 09, 2021 37.03 37.15 36.94 37.07 1,129 +0.08(+0.21%)
Feb 08, 2021 36.74 36.99 36.74 36.99 1,093 +0.50(+1.37%)
Feb 05, 2021 36.43 36.71 36.43 36.49 3,300 +0.14(+0.39%)
Feb 04, 2021 36.02 36.35 36.00 36.35 2,163 +0.64(+1.80%)
Feb 03, 2021 35.36 35.71 35.36 35.71 760 +0.38(+1.06%)
Feb 02, 2021 35.06 35.37 35.06 35.33 4,812 +0.47(+1.35%)
Feb 01, 2021 34.47 34.86 34.47 34.86 1,608 +0.07(+0.20%)
Jan 29, 2021 34.90 34.90 34.79 34.79 200 -0.66(-1.86%)
Jan 28, 2021 35.67 35.75 35.45 35.45 4,971 +0.14(+0.40%)
Jan 27, 2021 39.45 39.45 35.31 35.31 14,123 -0.65(-1.81%)
Jan 26, 2021 35.94 35.96 35.80 35.96 687 +0.03(+0.08%)
Jan 25, 2021 35.68 35.93 35.68 35.93 522 -0.11(-0.29%)
Jan 22, 2021 35.80 36.04 35.75 36.04 1,000 -0.14(-0.40%)
Jan 21, 2021 36.18 36.21 36.18 36.18 13,152 +0.05(+0.15%)
Jan 20, 2021 36.13 36.13 36.13 1 +0.00(+0.00%)
Jan 19, 2021 36.18 36.27 36.11 36.13 2,665 +0.27(+0.76%)
Jan 15, 2021 35.98 36.03 35.85 35.85 1,400 -0.47(-1.28%)
Jan 14, 2021 35.76 36.33 35.76 36.32 4,589 +0.56(+1.56%)
Jan 13, 2021 36.05 36.05 35.74 35.76 498 -0.29(-0.80%)
Jan 12, 2021 36.01 36.05 35.98 36.05 885 +0.57(+1.62%)
Jan 11, 2021 35.38 35.50 35.35 35.48 14,718 +0.13(+0.36%)
Jan 08, 2021 35.45 35.45 35.35 35.35 500 -0.16(-0.45%)
Jan 07, 2021 35.62 35.62 35.50 35.51 102,801 +0.38(+1.07%)
Jan 06, 2021 35.11 35.13 35.11 35.13 374 +1.15(+3.38%)
Jan 05, 2021 33.98 33.98 33.98 12 +0.00(+0.00%)
Jan 04, 2021 33.98 33.98 33.98 385 +0.00(+0.00%)
Dec 31, 2020 33.98 33.98 33.98 1 +0.00(+0.00%)
Dec 30, 2020 33.98 33.98 33.98 1 +0.00(+0.00%)
Dec 29, 2020 33.59 33.98 33.59 33.98 565 -0.14(-0.40%)
Dec 28, 2020 34.12 34.12 34.12 38 +0.00(+0.00%)
Dec 24, 2020 34.12 34.12 34.12 56 +0.00(+0.00%)
Dec 23, 2020 34.10 34.12 34.10 34.12 326 +0.47(+1.40%)
Dec 22, 2020 33.61 33.66 33.61 33.65 315 -1.07(-3.08%)
Dec 21, 2020 33.96 33.96 34.72 350 +0.76(+2.24%)
Dec 18, 2020 33.96 33.96 33.96 66 +0.00(+0.00%)
Dec 17, 2020 33.96 33.96 33.96 138 +0.00(+0.00%)
Dec 16, 2020 34.08 34.08 33.96 33.96 520 -0.00(-0.01%)
Dec 15, 2020 33.69 33.96 33.69 33.96 238 -0.23(-0.67%)
Dec 14, 2020 34.19 34.19 34.19 67 +0.00(+0.00%)
Dec 11, 2020 34.38 34.38 33.83 34.19 2,500 -0.23(-0.67%)
Dec 10, 2020 34.42 34.42 34.42 34.42 226 +0.07(+0.20%)
Dec 09, 2020 34.20 34.35 34.01 34.35 720 +0.09(+0.26%)
Dec 08, 2020 34.02 34.26 33.97 34.26 2,302 +0.40(+1.18%)
Dec 07, 2020 33.86 33.86 33.86 33.86 219 -0.27(-0.80%)
Dec 04, 2020 34.05 34.13 34.01 34.13 800 +0.72(+2.15%)
Dec 03, 2020 33.78 33.78 33.42 33.42 798 -0.04(-0.13%)
Dec 02, 2020 33.46 33.46 33.46 0 +0.00(+0.00%)
Dec 01, 2020 33.46 33.46 33.46 0 +0.00(+0.00%)
Nov 30, 2020 33.46 33.46 33.46 0 +0.00(+0.00%)
Nov 27, 2020 33.46 33.46 33.46 1 +0.00(+0.00%)
Nov 25, 2020 33.47 33.47 33.46 33.46 300 +0.45(+1.36%)
Nov 24, 2020 33.01 33.01 33.01 34 +0.00(+0.00%)
Nov 23, 2020 32.79 33.01 32.79 33.01 937 -0.09(-0.27%)
Nov 20, 2020 33.10 33.10 33.10 2 +0.00(+0.00%)
Nov 19, 2020 32.24 33.10 32.17 33.10 965 +0.43(+1.31%)
Nov 18, 2020 32.67 32.67 32.67 616 +0.00(+0.00%)
Nov 17, 2020 32.54 32.67 32.54 32.67 1,022 +0.81(+2.53%)
Nov 16, 2020 31.87 31.87 31.87 10 +0.00(+0.00%)
Nov 13, 2020 31.85 31.87 31.82 31.87 600 +0.86(+2.78%)
Nov 12, 2020 31.23 31.27 31.00 31.00 1,755 -0.75(-2.37%)
Nov 11, 2020 31.60 31.75 31.52 31.75 416 -0.32(-0.99%)
Nov 10, 2020 31.70 32.07 31.70 32.07 1,645 +0.18(+0.57%)
Nov 09, 2020 31.55 31.89 31.00 31.89 2,442 +2.09(+7.01%)
Nov 06, 2020 29.80 29.80 29.80 29.80 500 -0.15(-0.51%)
Nov 05, 2020 29.94 29.95 29.94 29.95 252 +0.71(+2.44%)
Nov 04, 2020 29.61 29.61 29.24 29.24 108 +0.27(+0.94%)
Nov 03, 2020 28.97 28.97 28.97 83 +0.00(+0.00%)
Nov 02, 2020 28.88 29.02 28.87 28.97 9,986 +1.06(+3.81%)
Oct 30, 2020 28.37 28.37 27.80 27.91 600 -0.31(-1.09%)
Oct 29, 2020 28.23 28.32 28.09 28.21 1,800 -0.78(-2.68%)
Oct 28, 2020 28.99 28.99 28.99 179 +0.00(+0.00%)
Oct 27, 2020 28.99 28.99 28.99 28.99 261 -0.79(-2.65%)
Oct 26, 2020 29.78 29.78 29.78 51 +0.00(+0.00%)
Oct 23, 2020 29.78 29.78 29.78 207 +0.00(+0.00%)
Oct 22, 2020 29.78 29.78 29.78 10 +0.00(+0.00%)
Oct 21, 2020 29.42 29.78 29.42 29.78 397 +0.11(+0.39%)
Oct 20, 2020 29.91 29.95 29.67 29.67 418 +0.21(+0.73%)
Oct 19, 2020 30.10 30.10 29.45 29.45 456 -0.52(-1.73%)
Oct 16, 2020 29.97 29.97 29.97 0 +0.00(+0.00%)
Oct 15, 2020 29.97 29.97 29.97 0 +0.00(+0.00%)
Oct 14, 2020 30.15 30.15 29.97 29.97 998 +1.31(+4.58%)
Oct 13, 2020 28.66 28.66 28.66 7 +0.00(+0.00%)
Oct 12, 2020 28.66 28.66 28.66 28 +0.00(+0.00%)
Oct 09, 2020 28.66 28.66 28.66 6 +0.00(+0.00%)
Oct 08, 2020 28.66 28.66 28.66 5 +0.00(+0.00%)
Oct 07, 2020 28.66 28.66 28.66 4 +0.00(+0.00%)
Oct 06, 2020 28.66 28.66 28.66 34 +0.00(+0.00%)
Oct 05, 2020 28.66 28.66 28.66 96 +0.00(+0.00%)
Oct 02, 2020 28.66 28.66 28.66 42 +0.00(+0.00%)
Oct 01, 2020 28.66 28.66 28.66 111 +0.00(+0.00%)
Sep 30, 2020 28.66 28.66 28.66 0 +0.00(+0.00%)
Sep 29, 2020 28.61 28.66 28.61 28.66 217 -0.26(-0.91%)
Sep 28, 2020 28.86 29.07 28.86 28.92 312 +0.62(+2.20%)
Sep 25, 2020 27.87 28.30 27.87 28.30 700 +0.27(+0.98%)
Sep 24, 2020 28.03 28.03 27.73 28.02 598 +0.05(+0.17%)
Sep 23, 2020 28.87 28.87 27.98 27.98 1,402 -2.05(-6.83%)
Sep 22, 2020 30.03 30.03 30.03 43 +0.00(+0.00%)
Sep 21, 2020 30.03 30.03 30.03 8 +0.00(+0.00%)
Sep 18, 2020 30.03 30.03 30.03 199 +0.00(+0.00%)
Sep 17, 2020 30.03 30.03 30.03 37 +0.00(+0.00%)
Sep 16, 2020 30.03 30.03 30.03 113 +0.00(+0.00%)
Sep 15, 2020 30.03 30.03 30.03 30.03 125 +0.46(+1.55%)
Sep 14, 2020 29.57 29.57 29.57 23 +0.00(+0.00%)
Sep 11, 2020 29.62 29.62 29.48 29.57 200 +0.20(+0.69%)
Sep 10, 2020 29.50 29.50 29.37 29.37 278 -0.60(-2.01%)
Sep 09, 2020 29.97 29.97 29.97 8 +0.00(+0.00%)
Sep 08, 2020 29.97 29.97 29.97 0 +0.00(+0.00%)
Sep 04, 2020 29.98 30.17 29.71 29.97 400 +0.20(+0.66%)
Sep 03, 2020 29.85 29.85 29.77 29.77 740 -0.76(-2.49%)
Sep 02, 2020 30.22 30.53 30.22 30.53 523,628 +0.46(+1.53%)
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.