Principal Shareholders Yield ETF (NQ: PY )

41.13 USD +0.31 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.18 33.18 33.18 0 +0.00(+0.00%)
Jan 30, 2020 33.18 33.18 33.18 33.18 134 -0.56(-1.66%)
Jan 29, 2020 33.71 33.74 33.71 33.74 4,633 +0.10(+0.29%)
Jan 28, 2020 33.44 33.64 33.44 33.64 400 +0.34(+1.01%)
Jan 27, 2020 33.27 33.45 33.27 33.31 3,649 -1.16(-3.36%)
Jan 24, 2020 34.46 34.46 34.46 0 +0.00(+0.00%)
Jan 23, 2020 34.46 34.46 34.46 0 +0.00(+0.00%)
Jan 22, 2020 34.57 34.57 34.46 34.46 1,352 -0.31(-0.88%)
Jan 21, 2020 34.77 34.77 34.77 4 +0.00(+0.00%)
Jan 17, 2020 34.78 34.78 34.76 34.77 300 +0.13(+0.37%)
Jan 16, 2020 34.64 34.64 34.64 34.64 542 +0.27(+0.77%)
Jan 15, 2020 34.49 34.49 34.37 34.37 1,910 -0.09(-0.25%)
Jan 14, 2020 34.46 34.46 34.46 34.46 125 +0.30(+0.88%)
Jan 13, 2020 34.16 34.16 34.16 149 +0.00(+0.00%)
Jan 10, 2020 34.16 34.16 34.16 34.16 1,500 -0.15(-0.44%)
Jan 09, 2020 34.31 34.31 34.31 34.31 141 +0.09(+0.26%)
Jan 08, 2020 34.09 34.31 34.09 34.22 848 +0.15(+0.44%)
Jan 07, 2020 34.07 34.07 34.07 2 +0.00(+0.00%)
Jan 06, 2020 33.99 34.07 33.98 34.07 4,018 -0.12(-0.36%)
Jan 03, 2020 34.14 34.19 34.14 34.19 2,300 -0.08(-0.24%)
Jan 02, 2020 34.28 34.28 34.28 50 +0.00(+0.00%)
Dec 31, 2019 34.29 34.29 34.28 34.28 100 -0.12(-0.36%)
Dec 30, 2019 34.40 34.40 34.40 43 +0.00(+0.00%)
Dec 27, 2019 34.40 34.43 34.40 34.40 5,400 -0.17(-0.51%)
Dec 26, 2019 34.58 34.58 34.58 149 +0.00(+0.00%)
Dec 24, 2019 34.59 34.59 34.57 34.58 500 -0.01(-0.03%)
Dec 23, 2019 34.62 34.62 34.59 34.59 268 -0.08(-0.23%)
Dec 20, 2019 34.68 34.68 34.66 34.66 1,700 +0.19(+0.55%)
Dec 19, 2019 34.48 34.48 34.47 34.47 247 -0.05(-0.14%)
Dec 18, 2019 34.52 34.52 34.52 89 +0.00(+0.00%)
Dec 17, 2019 34.54 34.54 34.52 34.52 316 -0.09(-0.25%)
Dec 16, 2019 34.61 34.61 34.61 34.61 104 +0.39(+1.14%)
Dec 13, 2019 34.62 34.62 34.22 34.22 2,200 +0.35(+1.03%)
Dec 12, 2019 33.87 33.87 33.87 180 +0.00(+0.00%)
Dec 11, 2019 33.85 33.92 33.85 33.87 8,103 +0.14(+0.40%)
Dec 10, 2019 33.85 33.85 33.74 33.74 6,850 +0.20(+0.59%)
Dec 09, 2019 33.54 33.54 33.54 0 +0.00(+0.00%)
Dec 06, 2019 33.54 33.54 33.54 0 +0.00(+0.00%)
Dec 05, 2019 33.45 33.54 33.45 33.54 2,446 +0.16(+0.47%)
Dec 04, 2019 33.46 33.46 33.38 33.38 298 +0.38(+1.16%)
Dec 03, 2019 33.13 33.13 33.00 33.00 3,078 -0.67(-1.99%)
Dec 02, 2019 33.67 33.67 33.67 33.67 203 -0.17(-0.50%)
Nov 29, 2019 33.84 33.84 33.84 33.84 100 -0.18(-0.54%)
Nov 27, 2019 33.96 34.02 33.95 34.02 5,100 +0.11(+0.33%)
Nov 26, 2019 33.88 33.91 33.88 33.91 417 +0.50(+1.50%)
Nov 25, 2019 33.41 33.41 33.41 16 +0.00(+0.00%)
Nov 22, 2019 33.41 33.41 33.41 45 +0.00(+0.00%)
Nov 21, 2019 33.41 33.41 33.41 33.41 100 +0.06(+0.18%)
Nov 20, 2019 33.62 33.62 33.35 33.35 1,585 -0.29(-0.86%)
Nov 19, 2019 33.64 33.64 33.64 0 +0.00(+0.00%)
Nov 18, 2019 33.64 33.64 33.64 0 +0.00(+0.00%)
Nov 14, 2019 33.64 33.64 33.64 0 -0.12(-0.36%)
Nov 13, 2019 33.73 33.76 33.73 33.76 343 -0.06(-0.18%)
Nov 12, 2019 33.85 33.85 33.82 33.82 71,750 -0.03(-0.09%)
Nov 11, 2019 33.88 33.90 33.85 33.85 64,165 -0.10(-0.29%)
Nov 08, 2019 33.95 33.95 33.95 33.95 100 +0.42(+1.25%)
Nov 07, 2019 33.53 33.53 33.53 82 +0.00(+0.00%)
Nov 06, 2019 33.58 33.58 33.53 33.53 300 -0.28(-0.83%)
Nov 05, 2019 33.78 33.81 33.78 33.81 1,410 +0.33(+0.99%)
Nov 04, 2019 33.65 33.65 33.45 33.48 572 +1.00(+3.08%)
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.