Principal Shareholders Yield ETF (NQ: PY )

46.72 +0.13 (+0.28%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 38.51 38.56 38.44 38.50 6,749 -0.39(-1.00%)
Apr 29, 2021 38.80 38.89 38.61 38.89 8,657 +0.28(+0.74%)
Apr 28, 2021 38.61 38.61 38.61 38.61 189 +0.02(+0.06%)
Apr 27, 2021 38.51 38.59 38.51 38.58 1,452 +0.13(+0.33%)
Apr 26, 2021 38.62 38.62 38.40 38.46 29,465 +0.08(+0.21%)
Apr 23, 2021 38.19 38.47 38.11 38.38 3,483 +0.46(+1.21%)
Apr 22, 2021 38.15 38.26 37.92 37.92 1,251 -0.36(-0.94%)
Apr 21, 2021 38.13 38.33 38.10 38.28 2,626 +0.51(+1.36%)
Apr 20, 2021 37.79 37.79 37.64 37.76 1,181 -0.41(-1.08%)
Apr 19, 2021 38.26 38.34 38.17 38.17 3,101 -0.29(-0.76%)
Apr 16, 2021 38.17 38.48 38.17 38.47 1,088 +0.33(+0.86%)
Apr 15, 2021 38.06 38.15 38.06 38.14 1,443 +0.22(+0.58%)
Apr 14, 2021 38.15 38.16 37.92 37.92 1,513 +0.15(+0.39%)
Apr 13, 2021 37.72 37.77 37.72 37.77 642 -0.22(-0.59%)
Apr 12, 2021 37.87 37.99 37.83 37.99 5,230 +0.22(+0.58%)
Apr 09, 2021 37.64 37.78 37.64 37.78 1,524 +0.28(+0.75%)
Apr 08, 2021 37.60 37.60 37.47 37.49 3,373 -0.06(-0.15%)
Apr 07, 2021 37.56 37.61 37.44 37.55 2,400 -0.04(-0.12%)
Apr 06, 2021 37.60 37.61 37.53 37.59 1,017 +0.06(+0.17%)
Apr 05, 2021 37.59 37.59 37.53 37.53 2,448 +0.32(+0.86%)
Apr 01, 2021 37.00 37.21 36.96 37.21 1,197 +0.14(+0.39%)
Mar 31, 2021 37.18 37.18 37.07 37.07 415 -0.03(-0.07%)
Mar 30, 2021 37.03 37.09 37.03 37.09 486 +0.07(+0.20%)
Mar 29, 2021 36.94 37.17 36.94 37.02 257,439 -0.30(-0.81%)
Mar 26, 2021 37.26 37.32 37.26 37.32 1,093 +0.63(+1.71%)
Mar 25, 2021 36.48 36.69 36.43 36.69 1,506 +0.78(+2.18%)
Mar 24, 2021 36.18 36.18 35.91 35.91 710 -0.16(-0.46%)
Mar 23, 2021 36.61 36.61 36.00 36.08 40,394 -0.63(-1.72%)
Mar 22, 2021 36.67 36.71 36.67 36.71 488 -0.24(-0.64%)
Mar 19, 2021 36.77 37.17 36.77 36.95 1,640 -0.15(-0.39%)
Mar 18, 2021 37.56 37.89 37.09 37.09 2,489 -0.25(-0.66%)
Mar 17, 2021 36.85 37.34 36.85 37.34 2,726 +0.28(+0.76%)
Mar 16, 2021 36.97 37.07 36.97 37.06 1,606 -0.27(-0.71%)
Mar 15, 2021 37.12 37.35 37.12 37.32 1,425 +0.02(+0.05%)
Mar 12, 2021 37.12 37.32 37.12 37.30 984 +0.34(+0.92%)
Mar 11, 2021 37.03 37.05 36.96 36.96 2,195 +0.27(+0.72%)
Mar 10, 2021 36.52 36.70 36.48 36.70 2,329 +0.62(+1.72%)
Mar 09, 2021 36.46 36.46 36.08 36.08 1,895 -0.26(-0.70%)
Mar 08, 2021 36.34 36.64 36.33 36.33 4,470 +0.66(+1.85%)
Mar 05, 2021 35.05 35.69 34.69 35.68 2,406 +0.99(+2.85%)
Mar 04, 2021 35.15 35.15 34.53 34.69 2,484 -0.65(-1.84%)
Mar 03, 2021 35.40 35.40 35.29 35.34 7,820 +0.13(+0.36%)
Mar 02, 2021 35.34 35.43 35.11 35.21 8,989 -0.07(-0.20%)
Mar 01, 2021 35.33 35.33 35.28 35.28 269 +0.84(+2.43%)
Feb 26, 2021 34.71 34.71 34.44 34.44 7,546 -0.67(-1.92%)
Feb 25, 2021 37.69 37.69 35.10 35.12 6,944 -0.93(-2.59%)
Feb 24, 2021 35.87 36.05 35.84 36.05 3,205 +1.12(+3.19%)
Feb 23, 2021 34.94 34.94 34.94 34.94 765 -0.30(-0.86%)
Feb 22, 2021 35.36 35.36 35.24 35.24 931 +0.51(+1.46%)
Feb 19, 2021 34.71 34.73 34.71 34.73 109 +0.61(+1.78%)
Feb 18, 2021 34.03 34.13 33.89 34.12 9,426 +0.09(+0.27%)
Feb 17, 2021 34.19 34.26 34.02 34.03 1,308 -0.16(-0.45%)
Feb 16, 2021 34.18 34.19 34.14 34.19 797 +0.28(+0.83%)
Feb 12, 2021 33.90 33.90 33.90 171 +0.00(+0.00%)
Feb 11, 2021 33.90 33.90 33.90 179 +0.00(+0.00%)
Feb 10, 2021 34.01 34.01 33.79 33.90 2,127 +0.01(+0.04%)
Feb 09, 2021 33.86 33.97 33.77 33.89 1,234 +0.07(+0.21%)
Feb 08, 2021 33.59 33.82 33.59 33.82 1,195 +0.46(+1.37%)
Feb 05, 2021 33.31 33.56 33.31 33.36 3,609 +0.13(+0.39%)
Feb 04, 2021 32.93 33.23 32.91 33.23 2,365 +0.59(+1.80%)
Feb 03, 2021 32.33 32.65 32.33 32.65 831 +0.34(+1.06%)
Feb 02, 2021 32.05 32.34 32.05 32.30 5,263 +0.43(+1.35%)
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.