Principal Shareholders Yield ETF (NQ: PY )

37.94 USD -0.71 (-1.84%)
Official Closing Price Updated: 4:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2019 30.52 30.52 30.52 0 +0.71(+2.38%)
Jan 29, 2019 29.81 29.81 29.81 5 +0.00(+0.00%)
Jan 22, 2019 29.81 29.81 29.81 0 -0.22(-0.73%)
Jan 18, 2019 30.03 30.03 30.03 30.03 200 +0.67(+2.28%)
Jan 17, 2019 29.36 29.36 29.36 29.36 100 +0.00(+0.00%)
Jan 16, 2019 29.38 29.38 29.36 29.36 1,120 +0.11(+0.37%)
Jan 15, 2019 29.25 29.25 29.25 29.25 200 +0.01(+0.03%)
Jan 14, 2019 29.25 29.25 29.24 29.24 200 +0.16(+0.55%)
Jan 11, 2019 29.08 29.08 29.08 29.08 200 +0.09(+0.31%)
Jan 10, 2019 29.00 29.00 28.99 28.99 240 -0.13(-0.45%)
Jan 09, 2019 29.12 29.12 29.12 29.12 200 +0.42(+1.46%)
Jan 08, 2019 28.79 28.79 28.70 28.70 422 +0.05(+0.17%)
Jan 07, 2019 28.66 28.69 28.65 28.65 6,440 +0.68(+2.43%)
Jan 04, 2019 27.97 27.97 27.97 15 +0.00(+0.00%)
Jan 03, 2019 27.97 27.97 27.97 8 +0.00(+0.00%)
Jan 02, 2019 27.97 27.97 27.97 27.97 3,601 +0.30(+1.08%)
Dec 31, 2018 27.67 27.67 27.67 27.67 100 +0.07(+0.25%)
Dec 28, 2018 27.61 27.61 27.60 27.60 1,300 +0.57(+2.12%)
Dec 27, 2018 27.03 27.03 27.03 27.03 107 -0.33(-1.22%)
Dec 26, 2018 27.36 27.36 27.36 15,044 +0.00(+0.00%)
Dec 24, 2018 27.36 27.36 27.36 1 +0.00(+0.00%)
Dec 21, 2018 27.35 27.36 27.35 27.36 800 -0.04(-0.15%)
Dec 20, 2018 27.40 27.40 27.40 27.40 142 -1.24(-4.33%)
Dec 19, 2018 28.65 28.65 28.64 28.64 25,700 +0.00(+0.00%)
Dec 18, 2018 28.66 28.66 28.63 28.64 1,776 -1.42(-4.72%)
Dec 17, 2018 30.06 30.06 30.06 1 +0.00(+0.00%)
Dec 10, 2018 30.06 30.06 30.06 0 +0.00(+0.00%)
Dec 07, 2018 30.05 30.06 30.05 30.06 36,300 -0.80(-2.59%)
Dec 04, 2018 30.86 30.86 30.86 0 +0.00(+0.00%)
Nov 30, 2018 30.86 30.86 30.86 0 +0.00(+0.00%)
Nov 29, 2018 30.86 30.86 30.86 24 +0.00(+0.00%)
Nov 28, 2018 30.86 30.86 30.86 30.86 150 -0.37(-1.18%)
Nov 27, 2018 31.23 31.23 31.23 2 +0.00(+0.00%)
Nov 26, 2018 31.23 31.23 31.23 15 +0.00(+0.00%)
Nov 21, 2018 31.23 31.23 31.23 0 +0.00(+0.00%)
Nov 15, 2018 31.23 31.23 31.23 0 +0.00(+0.00%)
Nov 14, 2018 31.72 31.72 31.23 31.23 601 -0.22(-0.70%)
Nov 13, 2018 31.58 31.71 31.45 31.45 40,466 +0.09(+0.29%)
Nov 12, 2018 31.73 31.74 31.32 31.36 5,003 -0.51(-1.60%)
Nov 09, 2018 31.87 31.94 31.81 31.87 3,700 -0.28(-0.87%)
Nov 08, 2018 32.15 32.15 32.15 113 +0.00(+0.00%)
Nov 07, 2018 31.92 32.19 31.75 32.15 3,213 +0.47(+1.48%)
Nov 06, 2018 31.55 31.69 31.55 31.68 51,850 +0.43(+1.38%)
Nov 05, 2018 31.25 31.25 31.25 31.25 170 -0.30(-0.95%)
Nov 02, 2018 31.55 31.55 31.55 31.55 100 +0.17(+0.54%)
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.