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 (%)
Dec 31, 2020 30.89 30.89 30.89 1 +0.00(+0.00%)
Dec 30, 2020 30.89 30.89 30.89 1 +0.00(+0.00%)
Dec 29, 2020 30.53 30.89 30.53 30.89 621 +0.08(+0.28%)
Dec 28, 2020 30.80 30.80 30.80 42 +0.00(+0.00%)
Dec 24, 2020 30.80 30.80 30.80 62 +0.00(+0.00%)
Dec 23, 2020 30.78 30.80 30.78 30.80 361 +0.42(+1.40%)
Dec 22, 2020 30.34 30.39 30.34 30.38 348 -0.97(-3.08%)
Dec 21, 2020 30.66 30.66 31.34 387 +0.69(+2.24%)
Dec 18, 2020 30.66 30.66 30.66 73 +0.00(+0.00%)
Dec 17, 2020 30.66 30.66 30.66 152 +0.00(+0.00%)
Dec 16, 2020 30.77 30.77 30.66 30.66 576 -0.00(-0.01%)
Dec 15, 2020 30.41 30.66 30.41 30.66 263 -0.21(-0.67%)
Dec 14, 2020 30.86 30.86 30.86 74 +0.00(+0.00%)
Dec 11, 2020 31.04 31.04 30.54 30.86 2,769 -0.21(-0.67%)
Dec 10, 2020 31.07 31.07 31.07 31.07 250 +0.06(+0.20%)
Dec 09, 2020 30.87 31.01 30.70 31.01 797 +0.08(+0.26%)
Dec 08, 2020 30.71 30.93 30.67 30.93 2,549 +0.36(+1.18%)
Dec 07, 2020 30.57 30.57 30.57 30.57 242 -0.25(-0.80%)
Dec 04, 2020 30.74 30.81 30.70 30.81 886 +0.65(+2.15%)
Dec 03, 2020 30.49 30.49 30.17 30.17 883 -0.04(-0.13%)
Dec 02, 2020 30.21 30.21 30.21 0 +0.00(+0.00%)
Dec 01, 2020 30.21 30.21 30.21 0 +0.00(+0.00%)
Nov 30, 2020 30.21 30.21 30.21 0 +0.00(+0.00%)
Nov 27, 2020 30.21 30.21 30.21 1 +0.00(+0.00%)
Nov 25, 2020 30.21 30.21 30.21 30.21 332 +0.41(+1.36%)
Nov 24, 2020 29.80 29.80 29.80 37 +0.00(+0.00%)
Nov 23, 2020 29.60 29.80 29.60 29.80 1,037 -0.08(-0.27%)
Nov 20, 2020 29.88 29.88 29.88 2 +0.00(+0.00%)
Nov 19, 2020 29.11 29.88 29.04 29.88 1,068 +0.39(+1.31%)
Nov 18, 2020 29.49 29.49 29.49 682 +0.00(+0.00%)
Nov 17, 2020 29.38 29.49 29.38 29.49 1,132 +0.73(+2.53%)
Nov 16, 2020 28.77 28.77 28.77 11 +0.00(+0.00%)
Nov 13, 2020 28.75 28.77 28.73 28.77 664 +0.78(+2.78%)
Nov 12, 2020 28.19 28.23 27.99 27.99 1,944 -0.68(-2.37%)
Nov 11, 2020 28.53 28.67 28.46 28.67 460 -0.29(-0.99%)
Nov 10, 2020 28.62 28.95 28.62 28.95 1,822 +0.16(+0.57%)
Nov 09, 2020 28.48 28.79 27.99 28.79 2,705 +1.89(+7.01%)
Nov 06, 2020 26.90 26.90 26.90 26.90 553 -0.14(-0.51%)
Nov 05, 2020 27.03 27.04 27.03 27.04 279 +0.64(+2.44%)
Nov 04, 2020 26.73 26.73 26.40 26.40 119 +0.24(+0.93%)
Nov 03, 2020 26.15 26.15 26.15 91 +0.00(+0.00%)
Nov 02, 2020 26.07 26.20 26.06 26.15 11,061 +0.96(+3.81%)
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%)
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.