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 (%)
Jan 29, 2021 31.72 31.72 31.62 31.62 220 -0.60(-1.86%)
Jan 28, 2021 32.42 32.49 32.22 32.22 5,469 +0.13(+0.40%)
Jan 27, 2021 35.86 35.86 32.09 32.09 15,538 -0.59(-1.81%)
Jan 26, 2021 32.67 32.68 32.54 32.68 755 +0.03(+0.08%)
Jan 25, 2021 32.43 32.66 32.43 32.66 574 -0.10(-0.29%)
Jan 22, 2021 32.54 32.75 32.49 32.75 1,100 -0.13(-0.40%)
Jan 21, 2021 32.88 32.91 32.88 32.88 14,470 +0.05(+0.15%)
Jan 20, 2021 32.83 32.83 32.83 1 +0.00(+0.00%)
Jan 19, 2021 32.88 32.97 32.82 32.83 2,932 +0.25(+0.76%)
Jan 15, 2021 32.70 32.74 32.59 32.59 1,540 -0.42(-1.28%)
Jan 14, 2021 32.50 33.02 32.50 33.01 5,048 +0.51(+1.56%)
Jan 13, 2021 32.77 32.77 32.48 32.50 547 -0.26(-0.80%)
Jan 12, 2021 32.73 32.77 32.70 32.77 973 +0.52(+1.62%)
Jan 11, 2021 32.16 32.27 32.12 32.24 16,193 +0.12(+0.36%)
Jan 08, 2021 32.22 32.22 32.13 32.13 550 -0.14(-0.45%)
Jan 07, 2021 32.38 32.38 32.27 32.27 113,105 +0.34(+1.07%)
Jan 06, 2021 31.91 31.93 31.91 31.93 411 +1.04(+3.38%)
Jan 05, 2021 30.89 30.89 30.89 13 +0.00(+0.00%)
Jan 04, 2021 30.89 30.89 30.89 423 +0.00(+0.00%)
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%)
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%)
Aug 03, 2020 25.15 25.15 25.15 32 +0.00(+0.00%)
Jul 31, 2020 25.12 25.15 25.12 25.15 562 -0.48(-1.89%)
Jul 30, 2020 25.64 25.64 25.64 0 +0.00(+0.00%)
Jul 29, 2020 25.69 25.69 25.64 25.64 229 +0.46(+1.84%)
Jul 28, 2020 25.29 25.29 25.17 25.17 465 -0.17(-0.68%)
Jul 27, 2020 25.30 25.34 25.30 25.34 225 +0.09(+0.34%)
Jul 24, 2020 25.26 25.26 25.26 25.26 225 +0.49(+1.96%)
Jul 23, 2020 24.77 24.77 24.77 43 +0.00(+0.00%)
Jul 22, 2020 24.77 24.77 24.77 1 +0.00(+0.00%)
Jul 21, 2020 24.77 24.77 24.77 47 +0.00(+0.00%)
Jul 20, 2020 24.69 24.77 24.69 24.77 390 -0.37(-1.48%)
Jul 17, 2020 25.15 25.15 25.15 38 +0.00(+0.00%)
Jul 16, 2020 25.15 25.15 25.15 10 +0.00(+0.00%)
Jul 15, 2020 25.00 25.15 25.00 25.15 411 +1.09(+4.54%)
Jul 13, 2020 24.05 24.05 24.05 0 -0.04(-0.15%)
Jul 10, 2020 23.77 24.09 23.77 24.09 900 +0.02(+0.07%)
Jul 09, 2020 24.07 24.07 24.07 3 +0.00(+0.00%)
Jul 08, 2020 23.85 24.07 23.79 24.07 2,834 +0.14(+0.58%)
Jul 07, 2020 23.93 23.93 23.93 23.93 455 -0.24(-1.00%)
Jul 06, 2020 24.18 24.18 24.18 40 +0.00(+0.00%)
Jul 02, 2020 24.18 24.18 24.18 66 +0.00(+0.00%)
Jul 01, 2020 24.34 24.34 24.18 24.18 169 -0.41(-1.65%)
Jun 30, 2020 24.21 24.58 24.21 24.58 549 +1.07(+4.54%)
Jun 29, 2020 23.51 23.51 23.51 31 +0.00(+0.00%)
Jun 26, 2020 23.51 23.51 23.51 23.51 18,919 -0.51(-2.11%)
Jun 25, 2020 24.02 24.02 24.02 0 +0.00(+0.00%)
Jun 24, 2020 24.49 24.49 24.02 24.02 294 -0.94(-3.75%)
Jun 23, 2020 25.16 25.16 24.96 24.96 786 +0.08(+0.34%)
Jun 22, 2020 24.98 24.98 24.87 24.87 543 -0.24(-0.95%)
Jun 19, 2020 25.11 25.11 25.11 198 +0.00(+0.00%)
Jun 18, 2020 25.11 25.11 25.11 101 +0.00(+0.00%)
Jun 17, 2020 25.26 25.26 25.11 25.11 803 -0.31(-1.21%)
Jun 16, 2020 25.60 25.60 25.42 25.42 678 +0.51(+2.03%)
Jun 15, 2020 24.55 24.93 24.55 24.91 1,974 +0.28(+1.16%)
Jun 12, 2020 24.63 24.63 24.63 15 +0.00(+0.00%)
Jun 11, 2020 24.76 24.94 24.63 24.63 2,321 -2.08(-7.80%)
Jun 10, 2020 26.71 26.71 26.71 26.71 256 -0.23(-0.85%)
Jun 09, 2020 27.36 27.36 26.94 26.94 362 -0.66(-2.38%)
Jun 08, 2020 27.20 27.59 27.20 27.59 488 +0.71(+2.65%)
Jun 05, 2020 27.19 27.19 26.88 26.88 339 +1.32(+5.15%)
Jun 04, 2020 25.56 25.56 25.56 3 +0.00(+0.00%)
Jun 03, 2020 24.71 25.66 24.71 25.56 2,521 +0.85(+3.43%)
Jun 02, 2020 24.71 24.71 24.71 24.71 344 +0.21(+0.87%)
Jun 01, 2020 24.50 24.50 24.50 24.50 352 +0.28(+1.15%)
May 29, 2020 24.22 24.22 24.22 1,422 +0.00(+0.00%)
May 28, 2020 24.54 24.54 24.22 24.22 32,422 -0.45(-1.84%)
May 27, 2020 24.48 24.68 24.43 24.68 1,603 +0.86(+3.60%)
May 26, 2020 23.88 24.06 23.82 23.82 6,320 +0.94(+4.13%)
May 22, 2020 22.88 22.88 22.88 1 +0.00(+0.00%)
May 21, 2020 23.03 23.10 22.76 22.88 6,512 -0.04(-0.17%)
May 20, 2020 22.93 23.43 22.80 22.91 25,284 +0.27(+1.21%)
May 19, 2020 22.64 22.64 22.64 44 +0.00(+0.00%)
May 18, 2020 22.64 22.64 22.61 22.64 1,149 +1.22(+5.71%)
May 15, 2020 20.95 21.42 20.95 21.42 1,472 +0.04(+0.20%)
May 14, 2020 20.38 21.37 20.38 21.37 33,760 +0.45(+2.14%)
May 13, 2020 21.31 21.39 20.83 20.93 102,366 -0.85(-3.89%)
May 12, 2020 21.97 22.00 21.77 21.77 88,936 -0.72(-3.18%)
May 11, 2020 22.45 22.53 21.55 22.49 354,226 -0.32(-1.38%)
May 08, 2020 22.41 22.81 22.41 22.81 134,138 +0.91(+4.18%)
May 07, 2020 22.08 22.08 21.89 21.89 90,877 +0.35(+1.60%)
May 06, 2020 21.94 21.98 21.55 21.55 487 -0.39(-1.80%)
May 05, 2020 22.40 22.43 21.94 21.94 1,444 -1.06(-4.63%)
May 04, 2020 23.01 23.01 23.01 11 +0.00(+0.00%)
May 01, 2020 23.01 23.01 23.01 1 +0.00(+0.00%)
Apr 30, 2020 23.48 23.48 23.01 23.01 572 -0.75(-3.15%)
Apr 29, 2020 23.27 23.77 22.94 23.75 11,082 +1.03(+4.51%)
Apr 28, 2020 22.99 22.99 22.58 22.73 3,452 +0.39(+1.75%)
Apr 27, 2020 22.22 22.38 22.16 22.34 3,346 +0.88(+4.10%)
Apr 24, 2020 21.33 21.46 21.33 21.46 453 +0.37(+1.76%)
Apr 23, 2020 21.13 21.21 19.48 21.09 11,239 +0.06(+0.30%)
Apr 22, 2020 20.99 21.02 20.97 21.02 2,055 +0.38(+1.86%)
Apr 21, 2020 20.60 20.72 20.57 20.64 1,333 -0.68(-3.19%)
Apr 20, 2020 21.22 21.48 20.58 21.32 9,322 -0.22(-1.01%)
Apr 17, 2020 21.33 21.54 21.33 21.54 906 +0.89(+4.31%)
Apr 16, 2020 20.61 20.80 20.28 20.65 6,476 -0.21(-1.00%)
Apr 15, 2020 20.92 21.03 20.86 20.86 1,563 -0.69(-3.20%)
Apr 14, 2020 21.54 21.54 21.54 115 +0.00(+0.00%)
Apr 13, 2020 21.38 21.54 21.36 21.54 799 +0.06(+0.28%)
Apr 09, 2020 21.48 21.48 21.48 180 +0.00(+0.00%)
Apr 08, 2020 21.00 21.48 21.00 21.48 744 +1.28(+6.33%)
Apr 07, 2020 20.20 20.20 20.20 171 +0.00(+0.00%)
Apr 06, 2020 19.82 20.20 19.76 20.20 3,224 +1.67(+8.99%)
Apr 03, 2020 18.55 18.55 18.54 18.54 226 -0.46(-2.42%)
Apr 02, 2020 19.33 19.33 18.58 19.00 866 -0.21(-1.09%)
Apr 01, 2020 19.28 19.29 19.19 19.21 1,754 -0.80(-4.01%)
Mar 31, 2020 20.51 20.53 20.01 20.01 1,167 -0.47(-2.29%)
Mar 30, 2020 19.95 20.51 19.90 20.48 1,575 +0.32(+1.59%)
Mar 27, 2020 20.31 20.42 20.07 20.16 161,619 -0.71(-3.39%)
Mar 26, 2020 20.43 20.87 20.43 20.87 1,025 +1.36(+6.95%)
Mar 25, 2020 19.54 20.32 19.29 19.51 6,720 +1.58(+8.80%)
Mar 24, 2020 16.70 17.93 16.70 17.93 494 +1.29(+7.75%)
Mar 23, 2020 16.69 16.73 16.64 16.64 1,075 -1.23(-6.88%)
Mar 20, 2020 17.87 17.87 17.87 45 +0.00(+0.00%)
Mar 19, 2020 17.87 17.87 17.87 258 +0.00(+0.00%)
Mar 18, 2020 17.87 18.04 16.48 17.87 9,549 -1.88(-9.52%)
Mar 17, 2020 18.82 19.75 18.82 19.75 506 -2.02(-9.29%)
Mar 16, 2020 21.78 21.78 21.78 93 +0.00(+0.00%)
Mar 13, 2020 20.72 21.78 20.72 21.78 31,913 +1.93(+9.74%)
Mar 12, 2020 21.06 21.06 19.85 19.85 8,560 -4.11(-17.15%)
Mar 11, 2020 23.95 23.95 23.95 1 +0.00(+0.00%)
Mar 10, 2020 23.39 23.95 23.05 23.95 2,974 +1.15(+5.03%)
Mar 09, 2020 25.99 25.99 22.81 22.81 997 -2.66(-10.46%)
Mar 06, 2020 25.47 25.47 25.47 99 +0.00(+0.00%)
Mar 05, 2020 25.60 25.60 25.47 25.47 7,800 -1.50(-5.57%)
Mar 04, 2020 26.46 26.97 26.44 26.97 1,434 +0.06(+0.24%)
Mar 03, 2020 26.91 26.91 26.91 169 +0.00(+0.00%)
Mar 02, 2020 25.97 26.91 25.97 26.91 219 -0.83(-2.99%)
Feb 28, 2020 27.74 27.74 27.74 2 +0.00(+0.00%)
Feb 27, 2020 27.74 27.74 27.74 3 +0.00(+0.00%)
Feb 26, 2020 27.74 27.74 27.74 10 +0.00(+0.00%)
Feb 25, 2020 28.21 28.21 27.74 27.74 435 -2.12(-7.09%)
Feb 24, 2020 29.86 29.86 29.86 18 +0.00(+0.00%)
Feb 21, 2020 29.86 29.86 29.77 29.86 227 -0.33(-1.08%)
Feb 20, 2020 30.18 30.18 30.18 30.18 341 +0.04(+0.14%)
Feb 19, 2020 30.14 30.14 30.14 0 +0.00(+0.00%)
Feb 18, 2020 30.14 30.14 30.14 27 +0.00(+0.00%)
Feb 14, 2020 30.16 30.17 30.11 30.14 22,339 +0.36(+1.21%)
Feb 13, 2020 29.78 29.78 29.78 0 +0.00(+0.00%)
Feb 12, 2020 29.78 29.78 29.78 31 +0.00(+0.00%)
Feb 11, 2020 29.78 29.78 29.78 55 +0.00(+0.00%)
Feb 10, 2020 29.73 29.78 29.71 29.78 263 +0.09(+0.30%)
Feb 07, 2020 29.76 29.76 29.63 29.69 5,584 -0.40(-1.33%)
Feb 06, 2020 30.09 30.09 30.09 30.09 152 -0.04(-0.15%)
Feb 05, 2020 29.99 30.14 29.99 30.14 1,751 +0.59(+2.01%)
Feb 04, 2020 29.63 29.68 29.54 29.54 1,595 +0.41(+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.