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 (%)
Oct 31, 2019 28.42 28.42 28.33 28.33 730 -0.55(-1.90%)
Oct 29, 2019 28.88 28.88 28.88 0 +0.21(+0.71%)
Oct 25, 2019 28.67 28.67 28.67 0 +0.37(+1.31%)
Oct 24, 2019 28.30 28.30 28.30 5 +0.00(+0.00%)
Oct 23, 2019 28.30 28.30 28.30 28.30 458 +0.36(+1.28%)
Oct 22, 2019 27.95 27.95 27.95 491 +0.00(+0.00%)
Oct 18, 2019 27.95 27.95 27.95 0 -0.14(-0.50%)
Oct 17, 2019 28.09 28.09 28.09 28.09 121 +0.18(+0.66%)
Oct 16, 2019 27.97 28.07 27.88 27.90 5,829 +0.17(+0.63%)
Oct 15, 2019 27.73 27.73 27.73 27.73 114 -0.13(-0.47%)
Oct 11, 2019 27.86 27.86 27.86 0 +0.73(+2.70%)
Oct 10, 2019 27.13 27.16 27.13 27.13 996 +0.33(+1.24%)
Oct 09, 2019 26.79 26.79 26.79 26.79 235 +0.11(+0.43%)
Oct 08, 2019 27.75 27.75 26.68 26.68 10,373 -0.54(-1.99%)
Oct 07, 2019 27.22 27.22 27.22 27.22 377 +0.12(+0.45%)
Oct 04, 2019 26.93 27.11 26.93 27.10 458 +0.29(+1.08%)
Oct 03, 2019 27.10 27.10 26.52 26.81 2,227 -0.13(-0.49%)
Oct 02, 2019 26.90 26.96 26.90 26.94 7,211 -0.50(-1.83%)
Oct 01, 2019 27.82 27.82 27.44 27.44 4,292 -0.42(-1.50%)
Sep 30, 2019 27.86 27.86 27.86 27.86 147 -0.07(-0.25%)
Sep 27, 2019 27.93 27.93 27.93 20 +0.00(+0.00%)
Sep 26, 2019 27.96 27.97 27.93 27.93 8,532 +0.35(+1.26%)
Sep 25, 2019 27.64 27.64 27.56 27.58 116,159 -0.22(-0.78%)
Sep 24, 2019 27.84 27.85 27.80 27.80 3,408 -0.40(-1.41%)
Sep 23, 2019 28.20 28.20 28.20 1 +0.00(+0.00%)
Sep 20, 2019 28.20 28.20 28.20 93 +0.00(+0.00%)
Sep 18, 2019 28.20 28.20 28.20 0 +0.10(+0.34%)
Sep 17, 2019 28.10 28.10 28.10 28.10 451 -0.15(-0.52%)
Sep 16, 2019 28.17 28.27 28.17 28.25 6,527 -0.03(-0.12%)
Sep 12, 2019 28.29 28.29 28.29 0 +0.35(+1.24%)
Sep 11, 2019 27.94 27.94 27.94 27.94 1,232 +0.02(+0.06%)
Sep 10, 2019 27.90 27.92 27.90 27.92 8,584 +0.69(+2.52%)
Sep 09, 2019 27.23 27.23 27.23 102 +0.00(+0.00%)
Sep 06, 2019 27.23 27.23 27.23 38 +0.00(+0.00%)
Sep 05, 2019 27.35 27.35 27.23 27.23 557 +0.76(+2.88%)
Sep 04, 2019 26.01 26.47 26.01 26.47 2,196 +0.33(+1.28%)
Sep 03, 2019 26.22 26.22 26.09 26.14 2,130 -0.42(-1.57%)
Aug 30, 2019 26.55 26.55 26.55 26.55 2,193 +0.46(+1.77%)
Aug 29, 2019 26.09 26.09 26.09 176 +0.00(+0.00%)
Aug 28, 2019 26.05 26.09 26.05 26.09 2,951 +0.23(+0.89%)
Aug 27, 2019 25.81 25.86 25.81 25.86 10,917 -0.03(-0.13%)
Aug 26, 2019 26.22 26.22 25.90 25.90 509 -0.01(-0.03%)
Aug 23, 2019 26.41 26.41 25.90 25.90 3,117 -0.77(-2.89%)
Aug 22, 2019 27.50 27.50 26.54 26.67 819 -0.75(-2.75%)
Aug 21, 2019 27.43 27.43 27.43 27.43 416 +0.92(+3.46%)
Aug 20, 2019 26.51 26.51 26.51 11 +0.00(+0.00%)
Aug 19, 2019 26.51 26.51 26.51 26.51 122 +0.29(+1.12%)
Aug 16, 2019 26.22 26.22 26.19 26.22 3,117 +0.55(+2.13%)
Aug 15, 2019 25.67 25.67 25.67 25.67 629 -0.29(-1.13%)
Aug 14, 2019 25.96 25.96 25.96 25.96 1,660 -0.41(-1.54%)
Aug 13, 2019 26.37 26.37 26.37 1 +0.00(+0.00%)
Aug 12, 2019 26.44 26.44 26.37 26.37 461 -0.36(-1.33%)
Aug 09, 2019 26.78 26.78 26.73 26.73 5,426 -0.19(-0.69%)
Aug 08, 2019 26.89 26.91 26.89 26.91 1,147 +0.60(+2.28%)
Aug 07, 2019 26.08 26.36 25.69 26.31 16,305 -0.31(-1.15%)
Aug 06, 2019 26.40 26.62 26.40 26.62 833 +0.33(+1.25%)
Aug 05, 2019 26.32 26.32 26.26 26.29 3,679 -0.88(-3.24%)
Aug 02, 2019 27.11 27.17 27.11 27.17 923 -0.29(-1.07%)
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.