Principal Sustainable Momentum Index ETF (NQ: PMOM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 23.53 | 23.53 | 23.53 | 23.53 | 237 | -0.08(-0.32%) |
| Apr 29, 2019 | 23.61 | 23.61 | 23.61 | 1 | +0.00(+0.00%) | |
| Apr 26, 2019 | 23.61 | 23.61 | 23.61 | 114 | +0.00(+0.00%) | |
| Apr 24, 2019 | 23.61 | 23.61 | 23.61 | 0 | +0.30(+1.29%) | |
| Apr 23, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 421 | -0.32(-1.34%) |
| Apr 22, 2019 | 23.62 | 23.62 | 23.62 | 914 | +0.00(+0.00%) | |
| Apr 16, 2019 | 23.62 | 23.62 | 23.62 | 0 | -0.17(-0.71%) | |
| Apr 15, 2019 | 23.78 | 23.79 | 23.78 | 23.79 | 1,307 | +0.03(+0.11%) |
| Apr 12, 2019 | 23.79 | 23.80 | 23.77 | 23.77 | 3,684 | -0.02(-0.08%) |
| Apr 11, 2019 | 23.79 | 26.01 | 23.78 | 23.78 | 4,212 | +0.00(+0.00%) |
| Apr 10, 2019 | 23.78 | 23.78 | 23.78 | 23.78 | 1,567 | +0.12(+0.50%) |
| Apr 09, 2019 | 23.68 | 23.69 | 23.67 | 23.67 | 2,041 | -0.08(-0.32%) |
| Apr 08, 2019 | 23.73 | 23.74 | 23.72 | 23.74 | 4,032 | -0.03(-0.13%) |
| Apr 05, 2019 | 23.78 | 23.78 | 23.77 | 23.77 | 1,069 | +0.15(+0.63%) |
| Apr 04, 2019 | 23.61 | 23.62 | 23.54 | 23.62 | 2,265 | -0.01(-0.04%) |
| Apr 03, 2019 | 23.71 | 23.75 | 23.62 | 23.63 | 1,930 | -0.02(-0.10%) |
| Apr 02, 2019 | 23.64 | 23.69 | 23.63 | 23.66 | 5,041 | -0.01(-0.04%) |
| Apr 01, 2019 | 23.66 | 23.66 | 23.66 | 74 | +0.09(+0.39%) | |
| Mar 29, 2019 | 23.53 | 23.59 | 23.53 | 23.57 | 4,176 | +0.09(+0.38%) |
| Mar 28, 2019 | 23.44 | 23.48 | 23.41 | 23.48 | 4,240 | +0.04(+0.19%) |
| Mar 27, 2019 | 23.66 | 23.66 | 23.32 | 23.44 | 3,787 | -0.04(-0.19%) |
| Mar 26, 2019 | 23.55 | 23.57 | 23.48 | 23.48 | 1,367 | +0.18(+0.76%) |
| Mar 22, 2019 | 23.31 | 23.31 | 23.31 | 0 | -0.36(-1.52%) | |
| Mar 21, 2019 | 23.66 | 23.67 | 23.64 | 23.67 | 1,511 | +0.33(+1.40%) |
| Mar 20, 2019 | 23.26 | 23.45 | 23.26 | 23.34 | 3,109 | -0.08(-0.32%) |
| Mar 19, 2019 | 23.42 | 23.43 | 23.42 | 23.42 | 851 | +0.03(+0.11%) |
| Mar 18, 2019 | 23.30 | 23.39 | 23.30 | 23.39 | 3,201 | +0.11(+0.47%) |
| Mar 15, 2019 | 23.28 | 23.28 | 23.28 | 23.28 | 357 | -0.05(-0.22%) |
| Mar 13, 2019 | 23.33 | 23.33 | 23.33 | 0 | +0.18(+0.76%) | |
| Mar 12, 2019 | 23.13 | 23.16 | 23.13 | 23.16 | 357 | +0.28(+1.25%) |
| Mar 11, 2019 | 22.87 | 22.87 | 22.87 | 22.87 | 480 | +0.18(+0.78%) |
| Mar 08, 2019 | 22.63 | 22.70 | 22.63 | 22.70 | 2,386 | -0.22(-0.95%) |
| Mar 07, 2019 | 22.88 | 22.94 | 22.88 | 22.91 | 1,184 | -0.03(-0.11%) |
| Mar 06, 2019 | 22.94 | 22.94 | 22.94 | 22.94 | 119 | -0.30(-1.28%) |
| Mar 05, 2019 | 22.86 | 23.26 | 22.86 | 23.24 | 1,997 | +0.01(+0.06%) |
| Mar 04, 2019 | 23.29 | 23.29 | 23.10 | 23.22 | 5,918 | -0.10(-0.44%) |
| Mar 01, 2019 | 23.32 | 23.32 | 23.32 | 23.32 | 357 | +0.18(+0.76%) |
| Feb 28, 2019 | 23.17 | 23.17 | 23.15 | 23.15 | 11,504 | -0.01(-0.04%) |
| Feb 27, 2019 | 23.15 | 23.17 | 23.15 | 23.16 | 4,151 | -0.02(-0.10%) |
| Feb 26, 2019 | 23.11 | 23.18 | 23.11 | 23.18 | 763 | +0.05(+0.21%) |
| Feb 25, 2019 | 23.24 | 23.24 | 23.13 | 23.13 | 515 | -0.03(-0.11%) |
| Feb 22, 2019 | 23.20 | 23.22 | 23.16 | 23.16 | 3,221 | +0.15(+0.66%) |
| Feb 21, 2019 | 22.69 | 23.07 | 22.68 | 23.01 | 12,637 | -0.26(-1.12%) |
| Feb 20, 2019 | 23.27 | 23.27 | 23.27 | 23.27 | 221 | +0.68(+3.01%) |
| Feb 05, 2019 | 22.59 | 22.59 | 22.59 | 0 | +0.28(+1.26%) | |
| Feb 04, 2019 | 22.31 | 22.31 | 22.31 | 2 | +0.00(+0.00%) | |
| Feb 01, 2019 | 22.36 | 22.36 | 22.31 | 22.31 | 4,534 | +0.45(+2.07%) |
| Jan 23, 2019 | 21.85 | 21.85 | 21.85 | 0 | -0.26(-1.19%) | |
| Jan 18, 2019 | 22.12 | 22.12 | 22.12 | 0 | +0.62(+2.88%) | |
| Jan 16, 2019 | 21.50 | 21.50 | 21.50 | 0 | +0.13(+0.63%) | |
| Jan 15, 2019 | 21.36 | 21.36 | 21.36 | 21.36 | 357 | +0.05(+0.24%) |
| Jan 11, 2019 | 21.31 | 21.31 | 21.31 | 0 | +0.16(+0.75%) | |
| Jan 10, 2019 | 21.15 | 21.15 | 21.15 | 21.15 | 239 | -0.11(-0.51%) |
| Jan 09, 2019 | 21.20 | 21.26 | 21.20 | 21.26 | 357 | +0.20(+0.93%) |
| Jan 08, 2019 | 20.84 | 21.07 | 20.84 | 21.07 | 955 | +0.25(+1.19%) |
| Jan 07, 2019 | 20.73 | 20.82 | 20.73 | 20.82 | 477 | +0.52(+2.56%) |
| Jan 04, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 477 | +0.32(+1.59%) |
| Jan 03, 2019 | 19.91 | 19.98 | 19.91 | 19.98 | 242 | -0.27(-1.32%) |
| Jan 02, 2019 | 19.94 | 20.25 | 19.94 | 20.25 | 1,016 | -0.01(-0.04%) |
| Dec 31, 2018 | 20.26 | 20.26 | 20.26 | 20.26 | 119 | +0.08(+0.37%) |
| Dec 28, 2018 | 20.17 | 20.18 | 20.17 | 20.18 | 3,818 | +0.90(+4.65%) |
| Dec 27, 2018 | 19.28 | 19.28 | 19.28 | 77 | +0.05(+0.26%) | |
| Dec 24, 2018 | 19.23 | 19.23 | 19.23 | 0 | -0.30(-1.54%) | |
| Dec 21, 2018 | 19.49 | 19.54 | 19.49 | 19.54 | 717 | -0.63(-3.11%) |
| Dec 20, 2018 | 20.16 | 20.16 | 20.16 | 20.16 | 1,911 | -0.64(-3.05%) |
| Dec 19, 2018 | 20.81 | 20.81 | 20.80 | 20.80 | 467 | -0.81(-3.75%) |
| Dec 07, 2018 | 21.61 | 21.61 | 21.61 | 0 | +0.00(+0.00%) | |
| Nov 27, 2018 | 21.61 | 21.61 | 21.61 | 0 | +0.16(+0.74%) | |
| Nov 21, 2018 | 21.45 | 21.45 | 21.45 | 0 | -0.71(-3.21%) | |
| Nov 20, 2018 | 22.16 | 22.16 | 22.16 | 2 | +0.00(+0.00%) | |
| Nov 16, 2018 | 22.16 | 22.16 | 22.16 | 0 | -0.03(-0.11%) | |
| Nov 15, 2018 | 21.71 | 22.28 | 21.71 | 22.18 | 14,529 | +0.31(+1.41%) |
| Nov 14, 2018 | 21.88 | 21.88 | 21.88 | 21.88 | 12,202 | -0.07(-0.30%) |
| Nov 13, 2018 | 21.94 | 21.94 | 21.94 | 21.94 | 25,772 | -0.19(-0.87%) |
| Nov 12, 2018 | 22.13 | 22.13 | 22.13 | 22.13 | 119 | -0.44(-1.96%) |
| Nov 09, 2018 | 22.44 | 22.58 | 22.40 | 22.58 | 2,631 | -0.04(-0.16%) |
| Nov 06, 2018 | 22.61 | 22.61 | 22.61 | 0 | +0.19(+0.85%) | |
| Nov 05, 2018 | 22.42 | 22.42 | 22.42 | 22.42 | 120 | +0.36(+1.61%) |
| Oct 31, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.28(+1.31%) | |
| Oct 25, 2018 | 21.78 | 21.78 | 21.78 | 0 | +0.00(+0.00%) | |
| Oct 24, 2018 | 22.11 | 22.11 | 21.78 | 21.78 | 2,512 | -1.15(-5.03%) |
| Oct 15, 2018 | 22.94 | 22.94 | 22.94 | 0 | +0.00(+0.00%) | |
| Oct 12, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 119 | -0.05(-0.22%) |
| Oct 11, 2018 | 23.08 | 23.24 | 22.99 | 22.99 | 546 | -0.33(-1.43%) |
| Oct 10, 2018 | 23.71 | 23.71 | 23.32 | 23.32 | 1,180 | -0.77(-3.19%) |
| Oct 09, 2018 | 24.09 | 24.09 | 24.09 | 24.09 | 640 | +0.19(+0.81%) |
| Oct 08, 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 193 | -0.52(-2.13%) |
| Oct 05, 2018 | 24.39 | 24.42 | 24.39 | 24.42 | 478 | -0.42(-1.68%) |
| Oct 04, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 240 | -0.16(-0.63%) |
| Oct 03, 2018 | 25.40 | 25.40 | 24.99 | 24.99 | 1,796 | -0.06(-0.24%) |
| Oct 02, 2018 | 25.05 | 25.05 | 25.05 | 25.05 | 1,830 | -0.08(-0.31%) |
| Oct 01, 2018 | 25.18 | 25.19 | 25.13 | 25.13 | 1,076 | -0.12(-0.47%) |
| Sep 28, 2018 | 25.24 | 25.24 | 25.24 | 25.24 | 119 | +0.04(+0.17%) |
| Sep 27, 2018 | 25.25 | 25.25 | 25.20 | 25.20 | 287 | -0.16(-0.62%) |
| Sep 26, 2018 | 25.18 | 25.36 | 25.18 | 25.36 | 419 | +0.21(+0.83%) |
| Sep 25, 2018 | 25.15 | 25.15 | 25.15 | 25.15 | 119 | +0.19(+0.77%) |
| Sep 24, 2018 | 24.92 | 24.96 | 24.92 | 24.96 | 239 | +0.01(+0.03%) |
| Sep 21, 2018 | 25.00 | 25.00 | 24.95 | 24.95 | 598 | -0.07(-0.27%) |
| Sep 20, 2018 | 24.88 | 25.02 | 24.88 | 25.02 | 1,557 | +0.17(+0.67%) |
| Sep 19, 2018 | 24.86 | 24.86 | 24.85 | 24.85 | 1,110 | -0.27(-1.06%) |
| Sep 18, 2018 | 25.15 | 25.15 | 25.12 | 25.12 | 2,101 | +0.13(+0.50%) |
| Sep 17, 2018 | 25.18 | 25.18 | 24.99 | 24.99 | 670 | -0.48(-1.90%) |
| Sep 14, 2018 | 25.48 | 25.48 | 25.48 | 25.48 | 3,593 | +0.33(+1.33%) |
| Sep 13, 2018 | 25.14 | 25.14 | 25.14 | 61 | +0.00(+0.00%) | |
| Sep 12, 2018 | 25.14 | 25.14 | 25.14 | 25.14 | 359 | -0.09(-0.36%) |
| Sep 11, 2018 | 25.13 | 25.24 | 25.13 | 25.24 | 1,409 | +0.13(+0.50%) |
| Sep 10, 2018 | 25.19 | 25.19 | 25.10 | 25.11 | 3,044 | +0.02(+0.07%) |
| Sep 07, 2018 | 25.04 | 25.09 | 25.04 | 25.09 | 479 | +0.13(+0.51%) |
| Sep 06, 2018 | 24.95 | 24.97 | 24.95 | 24.97 | 1,201 | -0.06(-0.24%) |
| Sep 05, 2018 | 24.99 | 25.06 | 24.96 | 25.03 | 640 | -0.38(-1.51%) |
| Sep 04, 2018 | 25.30 | 25.41 | 25.30 | 25.41 | 718 | +0.16(+0.64%) |
| Aug 31, 2018 | 25.25 | 25.25 | 25.25 | 0 | +0.56(+2.28%) | |
| Aug 30, 2018 | 24.69 | 24.69 | 24.69 | 39 | +0.00(+0.00%) | |
| Aug 28, 2018 | 24.69 | 24.69 | 24.69 | 0 | +0.00(+0.00%) | |
| Aug 27, 2018 | 24.69 | 24.69 | 24.69 | 2 | +0.00(+0.00%) | |
| Aug 24, 2018 | 24.69 | 24.69 | 24.69 | 0 | +0.00(+0.00%) | |
| Aug 23, 2018 | 24.51 | 24.71 | 24.51 | 24.69 | 1,250 | +0.52(+2.14%) |
| Aug 15, 2018 | 24.17 | 24.17 | 24.17 | 0 | -0.04(-0.17%) | |
| Aug 13, 2018 | 24.21 | 24.21 | 24.21 | 0 | -0.06(-0.24%) | |
| Aug 07, 2018 | 24.27 | 24.27 | 24.27 | 0 | +0.00(+0.00%) | |
| Aug 06, 2018 | 24.27 | 24.27 | 24.27 | 24.27 | 442 | +0.32(+1.35%) |
| Aug 01, 2018 | 23.94 | 23.94 | 23.94 | 0 | +0.00(+0.00%) | |
| Jul 16, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 13, 2018 | 24.03 | 24.03 | 24.03 | 0 | +0.79(+3.40%) | |
| Jul 02, 2018 | 23.24 | 23.24 | 23.24 | 0 | -0.27(-1.16%) | |
| Jun 26, 2018 | 23.52 | 23.52 | 23.52 | 89 | -0.81(-3.32%) | |
| Jun 21, 2018 | 24.33 | 24.33 | 24.33 | 0 | -0.18(-0.75%) | |
| Jun 20, 2018 | 24.51 | 24.51 | 24.51 | 24.51 | 239 | +0.23(+0.95%) |
| Jun 19, 2018 | 24.29 | 24.29 | 24.28 | 24.28 | 311 | +0.00(+0.01%) |
| Jun 15, 2018 | 24.28 | 24.28 | 24.28 | 0 | -0.07(-0.27%) | |
| Jun 14, 2018 | 24.34 | 24.34 | 24.34 | 24.34 | 119 | +0.43(+1.81%) |
| Jun 01, 2018 | 23.91 | 23.91 | 23.91 | 0 | +0.37(+1.56%) | |
| May 29, 2018 | 23.54 | 23.54 | 23.54 | 0 | +0.01(+0.05%) | |
| May 23, 2018 | 23.53 | 23.53 | 23.53 | 0 | -0.32(-1.35%) | |
| May 17, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.42(+1.80%) | |
| May 16, 2018 | 23.82 | 23.82 | 23.43 | 23.43 | 623 | -0.16(-0.66%) |
| May 14, 2018 | 23.59 | 23.59 | 23.59 | 0 | +0.03(+0.11%) | |
| May 11, 2018 | 23.53 | 23.56 | 23.53 | 23.56 | 1,679 | +0.76(+3.35%) |
| May 07, 2018 | 22.79 | 22.79 | 22.79 | 0 | +0.09(+0.42%) | |
| May 04, 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 119 | +0.33(+1.45%) |
| May 03, 2018 | 22.38 | 22.38 | 22.38 | 22.38 | 227 | -0.04(-0.19%) |
| May 02, 2018 | 22.42 | 22.42 | 22.42 | 22.42 | 119 | +0.09(+0.41%) |
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.
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.