Principal Shareholders Yield ETF (NQ: PY )

41.52 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.60 26.60 26.06 26.06 505 -0.85(-3.15%)
Apr 29, 2020 26.36 26.93 25.99 26.91 9,782 +1.16(+4.51%)
Apr 28, 2020 26.05 26.05 25.58 25.75 3,047 +0.44(+1.75%)
Apr 27, 2020 25.17 25.36 25.11 25.31 2,954 +1.00(+4.10%)
Apr 24, 2020 24.16 24.31 24.16 24.31 400 +0.42(+1.76%)
Apr 23, 2020 23.94 24.03 22.07 23.89 9,921 +0.07(+0.30%)
Apr 22, 2020 23.77 23.82 23.76 23.82 1,814 +0.43(+1.85%)
Apr 21, 2020 23.34 23.47 23.30 23.38 1,177 -0.77(-3.19%)
Apr 20, 2020 24.04 24.33 23.32 24.15 8,229 -0.25(-1.01%)
Apr 17, 2020 24.17 24.40 24.17 24.40 800 +1.01(+4.31%)
Apr 16, 2020 23.35 23.57 22.98 23.39 5,717 -0.24(-1.00%)
Apr 15, 2020 23.70 23.83 23.63 23.63 1,380 -0.78(-3.20%)
Apr 14, 2020 24.41 24.41 24.41 102 +0.00(+0.00%)
Apr 13, 2020 24.22 24.41 24.20 24.41 706 +0.07(+0.29%)
Apr 09, 2020 24.34 24.34 24.34 159 +0.00(+0.00%)
Apr 08, 2020 23.79 24.34 23.79 24.34 657 +1.45(+6.33%)
Apr 07, 2020 22.89 22.89 22.89 151 +0.00(+0.00%)
Apr 06, 2020 22.46 22.89 22.39 22.89 2,846 +1.89(+8.99%)
Apr 03, 2020 21.02 21.02 21.00 21.00 200 -0.52(-2.42%)
Apr 02, 2020 21.90 21.90 21.05 21.52 765 -0.24(-1.09%)
Apr 01, 2020 21.84 21.85 21.75 21.76 1,549 -1.05(-4.59%)
Mar 31, 2020 23.38 23.40 22.81 22.81 1,024 -0.53(-2.29%)
Mar 30, 2020 22.74 23.38 22.68 23.34 1,382 +0.36(+1.59%)
Mar 27, 2020 23.15 23.27 22.87 22.98 141,800 -0.81(-3.39%)
Mar 26, 2020 23.28 23.78 23.28 23.78 900 +1.54(+6.95%)
Mar 25, 2020 22.27 23.16 21.99 22.24 5,896 +1.80(+8.80%)
Mar 24, 2020 19.03 20.44 19.03 20.44 434 +1.47(+7.75%)
Mar 23, 2020 19.02 19.07 18.97 18.97 944 -1.40(-6.88%)
Mar 20, 2020 20.37 20.37 20.37 40 +0.00(+0.00%)
Mar 19, 2020 20.37 20.37 20.37 227 +0.00(+0.00%)
Mar 18, 2020 20.37 20.56 18.78 20.37 8,378 -2.14(-9.52%)
Mar 17, 2020 21.45 22.52 21.45 22.52 444 -2.31(-9.29%)
Mar 16, 2020 24.82 24.82 24.82 82 +0.00(+0.00%)
Mar 13, 2020 23.62 24.82 23.62 24.82 28,000 +2.20(+9.74%)
Mar 12, 2020 24.00 24.00 22.62 22.62 7,511 -4.68(-17.15%)
Mar 11, 2020 27.30 27.30 27.30 1 +0.00(+0.00%)
Mar 10, 2020 26.66 27.30 26.27 27.30 2,610 +1.31(+5.03%)
Mar 09, 2020 29.62 29.62 25.99 25.99 875 -3.04(-10.46%)
Mar 06, 2020 29.03 29.03 29.03 87 +0.00(+0.00%)
Mar 05, 2020 29.18 29.18 29.03 29.03 6,844 -1.71(-5.57%)
Mar 04, 2020 30.16 30.74 30.14 30.74 1,259 +0.07(+0.24%)
Mar 03, 2020 30.67 30.67 30.67 149 +0.00(+0.00%)
Mar 02, 2020 29.60 30.67 29.60 30.67 193 -0.95(-2.99%)
Feb 28, 2020 31.61 31.61 31.61 2 +0.00(+0.00%)
Feb 27, 2020 31.61 31.61 31.61 3 +0.00(+0.00%)
Feb 26, 2020 31.61 31.61 31.61 9 +0.00(+0.00%)
Feb 25, 2020 32.15 32.15 31.61 31.61 382 -2.41(-7.09%)
Feb 24, 2020 34.03 34.03 34.03 16 +0.00(+0.00%)
Feb 21, 2020 34.03 34.03 33.94 34.03 200 -0.37(-1.08%)
Feb 20, 2020 34.40 34.40 34.40 34.40 300 +0.05(+0.14%)
Feb 19, 2020 34.35 34.35 34.35 0 +0.00(+0.00%)
Feb 18, 2020 34.35 34.35 34.35 24 +0.00(+0.00%)
Feb 14, 2020 34.37 34.39 34.32 34.35 19,600 +0.41(+1.20%)
Feb 13, 2020 33.94 33.94 33.94 0 +0.00(+0.00%)
Feb 12, 2020 33.94 33.94 33.94 28 +0.00(+0.00%)
Feb 11, 2020 33.94 33.94 33.94 49 +0.00(+0.00%)
Feb 10, 2020 33.88 33.94 33.86 33.94 231 +0.10(+0.30%)
Feb 07, 2020 33.92 33.92 33.77 33.84 4,900 -0.46(-1.33%)
Feb 06, 2020 34.30 34.30 34.30 34.30 134 -0.05(-0.15%)
Feb 05, 2020 34.18 34.35 34.18 34.35 1,537 +0.68(+2.01%)
Feb 04, 2020 33.77 33.83 33.67 33.67 1,400 +0.46(+1.39%)
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.