Principal Shareholders Yield ETF (NQ: PY )

49.00 +0.07 (+0.15%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 25.61 25.61 25.10 25.19 664 -0.28(-1.09%)
Oct 29, 2020 25.48 25.57 25.36 25.47 1,993 -0.70(-2.68%)
Oct 28, 2020 26.17 26.17 26.17 198 +0.00(+0.00%)
Oct 27, 2020 26.17 26.17 26.17 26.17 289 -0.71(-2.65%)
Oct 26, 2020 26.88 26.88 26.88 56 +0.00(+0.00%)
Oct 23, 2020 26.88 26.88 26.88 229 +0.00(+0.00%)
Oct 22, 2020 26.88 26.88 26.88 11 +0.00(+0.00%)
Oct 21, 2020 26.56 26.88 26.56 26.88 439 +0.10(+0.39%)
Oct 20, 2020 27.00 27.03 26.78 26.78 463 +0.19(+0.73%)
Oct 19, 2020 27.17 27.17 26.59 26.59 505 -0.47(-1.73%)
Oct 16, 2020 27.06 27.06 27.06 0 +0.00(+0.00%)
Oct 15, 2020 27.06 27.06 27.06 0 +0.00(+0.00%)
Oct 14, 2020 27.22 27.22 27.06 27.06 1,105 +1.18(+4.58%)
Oct 13, 2020 25.87 25.87 25.87 7 +0.00(+0.00%)
Oct 12, 2020 25.87 25.87 25.87 31 +0.00(+0.00%)
Oct 09, 2020 25.87 25.87 25.87 6 +0.00(+0.00%)
Oct 08, 2020 25.87 25.87 25.87 5 +0.00(+0.00%)
Oct 07, 2020 25.87 25.87 25.87 4 +0.00(+0.00%)
Oct 06, 2020 25.87 25.87 25.87 37 +0.00(+0.00%)
Oct 05, 2020 25.87 25.87 25.87 106 +0.00(+0.00%)
Oct 02, 2020 25.87 25.87 25.87 46 +0.00(+0.00%)
Oct 01, 2020 25.87 25.87 25.87 122 +0.41(+1.61%)
Sep 30, 2020 25.46 25.46 25.46 0 +0.00(+0.00%)
Sep 29, 2020 25.42 25.46 25.41 25.46 244 -0.23(-0.91%)
Sep 28, 2020 25.64 25.82 25.64 25.69 351 +0.55(+2.20%)
Sep 25, 2020 24.76 25.14 24.76 25.14 787 +0.24(+0.98%)
Sep 24, 2020 24.90 24.90 24.64 24.90 673 +0.04(+0.17%)
Sep 23, 2020 25.65 25.65 24.86 24.86 1,578 -1.82(-6.83%)
Sep 22, 2020 26.68 26.68 26.68 48 +0.00(+0.00%)
Sep 21, 2020 26.68 26.68 26.68 9 +0.00(+0.00%)
Sep 18, 2020 26.68 26.68 26.68 223 +0.00(+0.00%)
Sep 17, 2020 26.68 26.68 26.68 41 +0.00(+0.00%)
Sep 16, 2020 26.68 26.68 26.68 127 +0.00(+0.00%)
Sep 15, 2020 26.68 26.68 26.68 26.68 140 +0.41(+1.55%)
Sep 14, 2020 26.27 26.27 26.27 25 +0.00(+0.00%)
Sep 11, 2020 26.32 26.32 26.19 26.27 225 +0.18(+0.69%)
Sep 10, 2020 26.21 26.21 26.09 26.09 312 -0.53(-2.01%)
Sep 09, 2020 26.63 26.63 26.63 9 +0.00(+0.00%)
Sep 08, 2020 26.63 26.63 26.63 0 +0.00(+0.00%)
Sep 04, 2020 26.64 26.80 26.40 26.63 450 +0.18(+0.66%)
Sep 03, 2020 26.52 26.52 26.45 26.45 832 -0.68(-2.49%)
Sep 02, 2020 26.85 27.13 26.85 27.13 589,376 +0.41(+1.53%)
Sep 01, 2020 26.78 26.78 26.65 26.72 451 -0.04(-0.16%)
Aug 31, 2020 26.75 26.76 26.75 26.76 598 +0.21(+0.79%)
Aug 28, 2020 26.55 26.55 26.55 7 +0.00(+0.00%)
Aug 27, 2020 26.55 26.55 26.55 113 +0.00(+0.00%)
Aug 26, 2020 26.50 26.55 26.46 26.55 96,073 -0.14(-0.53%)
Aug 25, 2020 26.60 26.69 26.60 26.69 601 -0.05(-0.19%)
Aug 24, 2020 26.65 26.75 26.65 26.75 450 +0.08(+0.31%)
Aug 21, 2020 26.66 26.66 26.66 3 +0.00(+0.00%)
Aug 20, 2020 26.66 26.66 26.66 59 +0.00(+0.00%)
Aug 19, 2020 26.75 26.75 26.66 26.66 348 -0.19(-0.73%)
Aug 18, 2020 26.86 26.86 26.86 13 +0.00(+0.00%)
Aug 17, 2020 26.86 26.86 26.86 26.86 362 -0.03(-0.13%)
Aug 14, 2020 26.85 26.89 26.85 26.89 450 +0.21(+0.77%)
Aug 13, 2020 26.76 26.80 26.69 26.69 17,485 -0.30(-1.11%)
Aug 12, 2020 26.87 26.98 26.87 26.98 294 +0.06(+0.24%)
Aug 11, 2020 27.41 27.41 26.92 26.92 2,137 +0.64(+2.45%)
Aug 10, 2020 26.28 26.28 26.28 18 +0.00(+0.00%)
Aug 07, 2020 26.28 26.28 26.28 1 +0.00(+0.00%)
Aug 06, 2020 26.28 26.28 26.28 33 +0.00(+0.00%)
Aug 05, 2020 26.13 26.28 26.09 26.28 11,368 +1.13(+4.48%)
Aug 04, 2020 25.15 25.15 25.15 2,529 +0.00(+0.00%)
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.