Principal Shareholders Yield ETF (NQ: PY )

46.87 +0.28 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 28.51 28.51 28.51 28.51 229 +0.02(+0.06%)
Jul 30, 2019 28.37 28.50 28.36 28.50 895 -0.07(-0.24%)
Jul 29, 2019 28.57 28.57 28.57 28.57 119 -0.19(-0.67%)
Jul 26, 2019 28.64 28.76 28.64 28.76 3,902 +0.15(+0.52%)
Jul 24, 2019 28.61 28.61 28.61 0 +0.36(+1.28%)
Jul 23, 2019 28.28 28.28 28.25 28.25 1,865 +0.28(+1.01%)
Jul 22, 2019 27.95 27.98 27.89 27.97 4,880 -0.09(-0.31%)
Jul 19, 2019 28.05 28.05 28.05 28.05 229 +0.10(+0.37%)
Jul 18, 2019 27.83 27.97 27.79 27.95 3,386 +0.03(+0.09%)
Jul 17, 2019 27.92 27.92 27.92 27.92 114 -0.21(-0.74%)
Jul 16, 2019 28.12 28.15 28.09 28.13 3,902 -0.03(-0.09%)
Jul 12, 2019 28.16 28.16 28.16 0 +0.47(+1.72%)
Jul 11, 2019 27.68 27.68 27.68 112 +0.00(+0.00%)
Jul 10, 2019 27.93 27.93 27.68 27.68 3,676 -0.10(-0.36%)
Jul 09, 2019 27.78 27.78 27.78 2 +0.00(+0.00%)
Jul 08, 2019 27.78 27.78 27.78 0 -0.18(-0.64%)
Jul 03, 2019 27.96 27.96 27.96 0 +0.14(+0.49%)
Jul 02, 2019 27.83 27.83 27.83 27.83 125 -0.14(-0.50%)
Jul 01, 2019 27.97 27.97 27.97 27.97 215 +0.29(+1.05%)
Jun 28, 2019 27.68 27.68 27.68 27.68 115 +0.29(+1.04%)
Jun 27, 2019 27.43 27.43 27.39 27.39 3,422 +0.29(+1.09%)
Jun 25, 2019 27.09 27.09 27.09 0 -0.35(-1.28%)
Jun 21, 2019 27.45 27.45 27.45 0 +0.16(+0.60%)
Jun 20, 2019 27.24 27.28 27.24 27.28 240 +0.16(+0.59%)
Jun 19, 2019 27.18 27.18 27.12 27.12 230 +0.23(+0.84%)
Jun 17, 2019 26.90 26.90 26.90 0 +0.06(+0.23%)
Jun 14, 2019 26.84 26.84 26.84 26.84 115 -0.12(-0.45%)
Jun 13, 2019 26.96 26.96 26.96 26.96 118 +0.17(+0.65%)
Jun 12, 2019 26.78 26.78 26.78 26.78 123 +0.09(+0.32%)
Jun 11, 2019 26.70 26.70 26.70 39 +0.00(+0.00%)
Jun 10, 2019 26.70 26.70 26.70 34 +0.00(+0.00%)
Jun 07, 2019 26.70 26.70 26.70 26.70 346 +0.21(+0.81%)
Jun 06, 2019 26.48 26.48 26.48 26.48 115 +0.14(+0.53%)
Jun 05, 2019 26.34 26.34 26.34 26.34 115 +0.29(+1.13%)
Jun 04, 2019 26.05 26.05 26.05 26.05 168 +0.50(+1.97%)
Jun 03, 2019 25.46 25.54 25.46 25.54 5,238 +0.07(+0.27%)
May 31, 2019 25.48 25.48 25.48 25.48 6,695 -0.36(-1.41%)
May 30, 2019 25.84 25.84 25.84 25.84 115 -0.04(-0.17%)
May 29, 2019 25.78 25.88 25.75 25.88 7,427 -0.31(-1.19%)
May 28, 2019 26.16 26.19 26.16 26.19 397 -0.04(-0.17%)
May 24, 2019 26.24 26.24 26.24 26.24 115 +0.20(+0.77%)
May 23, 2019 26.19 26.19 26.04 26.04 292 -0.68(-2.53%)
May 22, 2019 26.71 26.71 26.71 26.71 461 -0.22(-0.80%)
May 21, 2019 26.90 26.93 26.90 26.93 232 +0.20(+0.75%)
May 20, 2019 26.73 26.73 26.73 26.73 117 -0.04(-0.14%)
May 17, 2019 26.94 26.94 26.77 26.77 346 +0.04(+0.16%)
May 16, 2019 27.08 27.11 26.73 26.73 1,964 +0.20(+0.77%)
May 15, 2019 26.52 26.52 26.52 26.52 461 -0.10(-0.39%)
May 14, 2019 26.63 26.63 26.63 26.63 564 -0.04(-0.15%)
May 13, 2019 26.67 26.67 26.67 26.67 1,385 -0.28(-1.04%)
May 10, 2019 26.95 26.95 26.95 26.95 346 -0.30(-1.11%)
May 09, 2019 27.03 27.35 27.03 27.25 721 -0.25(-0.91%)
May 08, 2019 27.46 27.50 27.46 27.50 462 -0.14(-0.50%)
May 07, 2019 27.67 27.67 27.64 27.64 1,497 -0.31(-1.12%)
May 06, 2019 27.87 27.95 27.86 27.95 759 -0.16(-0.55%)
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.