Principal Shareholders Yield ETF (NQ: PY )

46.93 +0.34 (+0.73%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.08 23.08 23.08 23.08 120 -0.31(-1.31%)
Jan 27, 2017 23.39 23.39 23.39 0 -0.13(-0.57%)
Jan 26, 2017 23.59 23.59 23.49 23.52 1,931 +0.00(+0.00%)
Jan 25, 2017 23.52 23.52 23.49 23.52 1,194 +0.51(+2.21%)
Jan 23, 2017 23.01 23.01 23.01 0 -0.03(-0.15%)
Jan 20, 2017 23.07 23.07 23.05 23.05 1,300 +0.04(+0.17%)
Jan 19, 2017 23.01 23.01 23.01 23.01 155 -0.09(-0.39%)
Jan 18, 2017 23.03 23.10 22.98 23.10 4,106 +0.08(+0.36%)
Jan 17, 2017 23.02 23.02 23.01 23.01 348 -0.19(-0.83%)
Jan 13, 2017 23.21 23.21 23.21 0 +0.11(+0.49%)
Jan 03, 2017 23.09 23.09 23.09 0 -0.05(-0.20%)
Dec 28, 2016 23.14 23.14 23.14 0 -0.08(-0.33%)
Dec 22, 2016 23.22 23.22 23.22 0 -0.01(-0.04%)
Dec 19, 2016 23.22 23.22 23.22 3 -0.48(-2.02%)
Dec 16, 2016 23.70 23.70 23.70 23.70 242 +0.32(+1.38%)
Dec 15, 2016 23.38 23.38 23.38 23.38 279 -0.06(-0.25%)
Dec 08, 2016 23.44 23.44 23.44 0 +0.52(+2.26%)
Dec 06, 2016 22.92 22.92 22.92 1 +0.08(+0.36%)
Dec 05, 2016 22.84 22.84 22.84 22.84 358 +0.16(+0.69%)
Dec 02, 2016 22.68 22.68 22.68 22.68 132 -0.03(-0.14%)
Nov 30, 2016 22.71 22.71 22.71 12 +0.07(+0.29%)
Nov 29, 2016 22.64 22.64 22.64 22.64 352 +0.31(+1.40%)
Nov 18, 2016 22.33 22.33 22.33 0 -0.05(-0.21%)
Nov 17, 2016 22.39 22.39 22.38 22.38 466 +0.74(+3.43%)
Nov 10, 2016 21.64 21.64 21.64 0 +1.30(+6.39%)
Nov 03, 2016 20.34 20.34 20.34 142 -0.29(-1.38%)
Nov 01, 2016 20.62 20.62 20.62 0 -0.08(-0.41%)
Oct 31, 2016 20.71 20.71 20.71 20.71 240 +0.02(+0.09%)
Oct 28, 2016 20.69 20.69 20.69 20.69 478 -0.16(-0.75%)
Oct 25, 2016 20.85 20.85 20.85 0 -0.26(-1.23%)
Oct 24, 2016 21.11 21.11 21.11 21.11 121 +0.16(+0.74%)
Oct 21, 2016 20.95 20.95 20.95 20.95 187 +0.07(+0.36%)
Oct 20, 2016 20.93 20.93 20.84 20.88 2,527 -0.05(-0.24%)
Oct 07, 2016 20.93 20.93 20.93 20.93 23 -0.13(-0.62%)
Oct 05, 2016 21.12 21.06 21.06 21.06 243 +0.12(+0.55%)
Oct 03, 2016 20.85 20.94 20.94 20.94 16,046 -0.12(-0.55%)
Sep 30, 2016 21.07 21.07 21.06 21.06 245 +0.26(+1.26%)
Sep 29, 2016 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Sep 28, 2016 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Sep 27, 2016 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Sep 26, 2016 20.78 20.82 20.78 20.80 612 -0.05(-0.24%)
Sep 19, 2016 20.83 20.85 20.85 20.85 1 +0.25(+1.23%)
Sep 13, 2016 20.70 20.59 20.59 20.59 733 -0.46(-2.18%)
Sep 06, 2016 21.05 21.05 21.05 21.05 30 -0.16(-0.77%)
Aug 26, 2016 21.21 21.21 21.21 21.21 2,322 +0.04(+0.19%)
Aug 24, 2016 21.23 21.17 21.17 21.17 1,222 -0.08(-0.38%)
Aug 23, 2016 21.30 21.30 21.26 21.26 2,365 +0.17(+0.81%)
Aug 17, 2016 21.07 21.08 21.08 21.08 3,177 +0.26(+1.26%)
Jul 15, 2016 20.82 20.82 20.82 20.82 122 +0.50(+2.46%)
Jul 08, 2016 20.32 20.32 20.32 20.32 122 +0.34(+1.72%)
Jul 01, 2016 19.90 19.98 19.98 19.98 5,011 -0.23(-1.14%)
Jun 13, 2016 20.26 20.21 20.21 20.21 369 -0.45(-2.20%)
Jun 06, 2016 20.58 20.66 20.66 20.66 492 +0.16(+0.79%)
Jun 02, 2016 20.50 20.50 20.50 20.50 492 +0.05(+0.24%)
May 31, 2016 20.48 20.45 20.45 20.45 9 +0.03(+0.16%)
May 27, 2016 20.42 20.42 20.42 20.42 615 +0.58(+2.95%)
May 23, 2016 19.80 19.84 19.84 19.84 369 +0.15(+0.74%)
May 18, 2016 19.84 19.69 19.69 19.69 1,231 -0.11(-0.57%)
May 17, 2016 19.80 19.80 19.80 19.80 523 -0.11(-0.57%)
May 16, 2016 19.83 19.95 19.83 19.92 1,253 -0.07(-0.33%)
May 11, 2016 20.06 19.98 19.98 19.98 2,832 +0.07(+0.37%)
May 06, 2016 19.93 19.91 19.91 19.91 2,463 -0.31(-1.53%)
Apr 29, 2016 20.30 20.22 20.22 20.22 2,093 -0.28(-1.39%)
Apr 20, 2016 20.50 20.50 20.50 20.50 123 -0.06(-0.32%)
Apr 19, 2016 20.57 20.57 20.57 20.57 123 +0.20(+1.00%)
Apr 14, 2016 20.36 20.36 20.36 20.36 123 +0.30(+1.48%)
Apr 12, 2016 20.01 20.07 20.07 20.07 369 +0.21(+1.08%)
Apr 11, 2016 19.97 20.05 19.85 19.85 3,497 -0.04(-0.20%)
Apr 08, 2016 19.89 19.89 19.89 19.89 492 -0.13(-0.65%)
Apr 06, 2016 20.23 20.02 20.02 20.02 3,078 +0.15(+0.74%)
Apr 05, 2016 20.05 20.05 19.86 19.88 15,001 -0.35(-1.73%)
Apr 04, 2016 20.30 20.30 20.22 20.23 6,963 +0.18(+0.89%)
Apr 01, 2016 20.05 20.05 20.05 20.05 246 -0.32(-1.56%)
Mar 31, 2016 20.39 20.42 20.36 20.36 2,093 +0.03(+0.16%)
Mar 30, 2016 20.33 20.33 20.33 20.33 985 +0.19(+0.97%)
Mar 23, 2016 20.13 20.14 20.14 20.14 4,556 -0.11(-0.56%)
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.