Principal Shareholders Yield ETF (NQ: PY )

48.85 -0.08 (-0.16%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 25.32 25.32 25.32 25.32 6,735 -0.36(-1.41%)
May 30, 2019 25.69 25.69 25.69 25.69 116 -0.04(-0.17%)
May 29, 2019 25.63 25.73 25.60 25.73 7,471 -0.31(-1.19%)
May 28, 2019 26.01 26.04 26.01 26.04 399 -0.04(-0.17%)
May 24, 2019 26.08 26.08 26.08 26.08 116 +0.20(+0.77%)
May 23, 2019 26.03 26.03 25.88 25.88 293 -0.67(-2.53%)
May 22, 2019 26.56 26.56 26.56 26.56 464 -0.22(-0.80%)
May 21, 2019 26.74 26.77 26.74 26.77 233 +0.20(+0.75%)
May 20, 2019 26.57 26.57 26.57 26.57 118 -0.04(-0.14%)
May 17, 2019 26.78 26.78 26.61 26.61 348 +0.04(+0.16%)
May 16, 2019 26.92 26.95 26.57 26.57 1,976 +0.20(+0.77%)
May 15, 2019 26.37 26.37 26.37 26.37 464 -0.10(-0.39%)
May 14, 2019 26.47 26.47 26.47 26.47 567 -0.04(-0.15%)
May 13, 2019 26.51 26.51 26.51 26.51 1,393 -0.28(-1.04%)
May 10, 2019 26.79 26.79 26.79 26.79 348 -0.30(-1.11%)
May 09, 2019 26.88 27.19 26.88 27.09 725 -0.25(-0.91%)
May 08, 2019 27.30 27.34 27.30 27.34 465 -0.14(-0.50%)
May 07, 2019 27.50 27.50 27.48 27.48 1,506 -0.31(-1.12%)
May 06, 2019 27.70 27.79 27.69 27.79 764 -0.15(-0.55%)
May 01, 2019 27.94 27.94 27.94 0 -0.09(-0.31%)
Apr 30, 2019 27.96 28.03 27.96 28.03 4,575 +0.28(+0.99%)
Apr 29, 2019 27.75 27.75 27.75 52 +0.00(+0.00%)
Apr 26, 2019 27.79 27.80 27.74 27.75 5,109 +0.08(+0.28%)
Apr 25, 2019 27.68 27.68 27.68 5 +0.00(+0.00%)
Apr 24, 2019 27.68 27.68 27.68 3 +0.00(+0.00%)
Apr 22, 2019 27.68 27.68 27.68 0 -0.23(-0.84%)
Apr 17, 2019 27.91 27.91 27.91 0 +0.27(+0.97%)
Apr 16, 2019 27.68 27.68 27.12 27.64 6,289 -0.01(-0.03%)
Apr 15, 2019 27.64 27.65 27.64 27.65 464 -0.19(-0.68%)
Apr 12, 2019 27.86 27.86 27.73 27.84 1,858 +0.40(+1.47%)
Apr 11, 2019 27.47 27.47 27.43 27.43 1,596 +0.12(+0.44%)
Apr 10, 2019 27.20 27.31 27.20 27.31 3,757 +0.13(+0.47%)
Apr 09, 2019 27.26 27.26 27.16 27.19 3,248 -0.33(-1.20%)
Apr 08, 2019 27.49 27.52 27.47 27.52 2,595 -0.02(-0.08%)
Apr 05, 2019 27.49 27.55 27.49 27.54 2,670 +0.18(+0.65%)
Apr 04, 2019 27.34 27.40 27.28 27.36 14,265 +0.20(+0.74%)
Apr 03, 2019 27.22 27.29 27.16 27.16 21,145 +0.10(+0.35%)
Apr 02, 2019 27.09 27.09 27.06 27.06 3,746 +0.14(+0.51%)
Apr 01, 2019 26.93 26.93 26.93 26.93 692 +0.46(+1.73%)
Mar 29, 2019 26.53 26.53 26.45 26.47 3,736 +0.21(+0.78%)
Mar 28, 2019 26.34 26.34 26.26 26.26 2,105 +0.04(+0.14%)
Mar 27, 2019 26.22 26.23 26.02 26.23 4,147 +0.30(+1.15%)
Mar 25, 2019 25.93 25.93 25.93 0 -0.14(-0.53%)
Mar 22, 2019 26.09 26.10 25.96 26.07 2,685 -0.68(-2.53%)
Mar 21, 2019 26.71 26.74 26.71 26.74 702 +0.21(+0.81%)
Mar 20, 2019 26.72 26.72 26.53 26.53 4,525 -0.53(-1.94%)
Mar 19, 2019 27.04 27.05 27.04 27.05 497 +0.06(+0.21%)
Mar 18, 2019 27.01 27.02 27.00 27.00 4,804 +0.14(+0.50%)
Mar 15, 2019 26.85 26.86 26.84 26.86 4,787 +0.05(+0.19%)
Mar 14, 2019 26.79 26.81 26.75 26.81 18,730 -0.08(-0.29%)
Mar 13, 2019 26.88 26.89 26.84 26.89 929 +0.24(+0.90%)
Mar 12, 2019 26.65 26.65 26.65 26.65 290 +0.10(+0.39%)
Mar 11, 2019 26.55 26.55 26.55 26.55 343 +0.21(+0.81%)
Mar 08, 2019 26.28 26.33 26.27 26.33 5,722 -0.10(-0.39%)
Mar 07, 2019 26.52 26.58 26.44 26.44 2,122 -0.66(-2.45%)
Mar 06, 2019 27.10 27.10 27.10 3 +0.00(+0.00%)
Mar 05, 2019 27.10 27.10 27.10 27.10 411 -0.05(-0.19%)
Mar 04, 2019 27.05 27.15 27.05 27.15 3,477 -0.28(-1.02%)
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.