Principal Sustainable Momentum Index ETF (NQ: PMOM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2019 | 23.94 | 23.94 | 23.94 | 0 | +0.15(+0.64%) | |
| Oct 28, 2019 | 23.79 | 23.79 | 23.79 | 0 | +0.00(+0.00%) | |
| Oct 21, 2019 | 23.79 | 23.79 | 23.79 | 0 | +0.00(+0.00%) | |
| Oct 11, 2019 | 23.79 | 23.79 | 23.79 | 0 | +0.31(+1.30%) | |
| Oct 10, 2019 | 23.48 | 23.48 | 23.48 | 23.48 | 117 | +0.14(+0.62%) |
| Oct 09, 2019 | 23.34 | 23.34 | 23.34 | 23.34 | 117 | +0.05(+0.22%) |
| Oct 08, 2019 | 23.29 | 23.29 | 23.29 | 23.29 | 117 | +0.08(+0.36%) |
| Oct 07, 2019 | 23.21 | 23.21 | 23.21 | 7 | +0.00(+0.00%) | |
| Oct 04, 2019 | 23.21 | 23.21 | 23.21 | 1 | +0.00(+0.00%) | |
| Oct 03, 2019 | 23.21 | 23.21 | 23.21 | 2 | +0.00(+0.00%) | |
| Oct 02, 2019 | 23.21 | 23.21 | 23.21 | 23.21 | 189 | -0.48(-2.04%) |
| Sep 30, 2019 | 23.69 | 23.69 | 23.69 | 0 | -0.19(-0.78%) | |
| Sep 20, 2019 | 23.87 | 23.87 | 23.87 | 0 | +0.06(+0.25%) | |
| Sep 18, 2019 | 23.82 | 23.82 | 23.82 | 0 | -0.21(-0.88%) | |
| Sep 17, 2019 | 24.03 | 24.03 | 24.03 | 24.03 | 119 | +0.11(+0.44%) |
| Sep 16, 2019 | 23.92 | 23.92 | 23.90 | 23.92 | 1,851 | -0.02(-0.10%) |
| Sep 13, 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 2,368 | +0.14(+0.58%) |
| Sep 11, 2019 | 23.81 | 23.81 | 23.81 | 0 | +0.12(+0.50%) | |
| Sep 10, 2019 | 23.69 | 23.69 | 23.69 | 2 | +0.00(+0.00%) | |
| Sep 09, 2019 | 23.69 | 23.69 | 23.69 | 23.69 | 118 | -0.15(-0.64%) |
| Sep 06, 2019 | 23.84 | 23.84 | 23.84 | 1 | +0.00(+0.00%) | |
| Sep 05, 2019 | 23.84 | 23.84 | 23.84 | 23.84 | 120 | +0.18(+0.75%) |
| Sep 04, 2019 | 23.65 | 23.66 | 23.65 | 23.66 | 1,223 | +0.41(+1.78%) |
| Sep 03, 2019 | 23.25 | 23.25 | 23.25 | 9 | +0.00(+0.00%) | |
| Aug 28, 2019 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
| Aug 27, 2019 | 23.26 | 23.26 | 23.24 | 23.25 | 1,010 | +0.08(+0.33%) |
| Aug 26, 2019 | 23.18 | 23.18 | 23.15 | 23.17 | 1,431 | -0.19(-0.83%) |
| Aug 23, 2019 | 23.37 | 23.37 | 23.37 | 23.37 | 118 | -0.27(-1.14%) |
| Aug 22, 2019 | 23.56 | 23.64 | 23.56 | 23.64 | 812 | +0.20(+0.86%) |
| Aug 20, 2019 | 23.44 | 23.44 | 23.44 | 0 | -0.13(-0.54%) | |
| Aug 19, 2019 | 23.56 | 23.56 | 23.56 | 23.56 | 253 | +0.24(+1.01%) |
| Aug 16, 2019 | 23.33 | 23.33 | 23.33 | 23.33 | 118 | +0.30(+1.32%) |
| Aug 15, 2019 | 23.06 | 23.06 | 23.02 | 23.02 | 1,364 | -0.58(-2.47%) |
| Aug 14, 2019 | 23.60 | 23.60 | 23.60 | 189 | +0.00(+0.00%) | |
| Aug 13, 2019 | 23.67 | 23.67 | 23.60 | 23.60 | 355 | +0.21(+0.90%) |
| Aug 12, 2019 | 23.39 | 23.39 | 23.39 | 23.39 | 355 | -0.25(-1.07%) |
| Aug 09, 2019 | 23.64 | 23.65 | 23.64 | 23.65 | 592 | -0.19(-0.78%) |
| Aug 08, 2019 | 23.59 | 23.83 | 23.59 | 23.83 | 710 | +0.75(+3.26%) |
| Aug 07, 2019 | 23.08 | 23.08 | 23.08 | 23.08 | 236 | -0.20(-0.87%) |
| Aug 05, 2019 | 23.28 | 23.28 | 23.28 | 23.28 | 118 | +0.20(+0.88%) |
| Aug 01, 2019 | 23.08 | 23.08 | 23.08 | 23.08 | 236 | -1.19(-4.91%) |
| Jul 31, 2019 | 24.27 | 24.27 | 24.27 | 5 | +0.00(+0.00%) | |
| Jul 29, 2019 | 24.27 | 24.27 | 24.27 | 0 | +0.09(+0.38%) | |
| Jul 25, 2019 | 24.18 | 24.18 | 24.18 | 0 | +0.09(+0.39%) | |
| Jul 23, 2019 | 24.09 | 24.09 | 24.09 | 0 | -0.06(-0.24%) | |
| Jul 22, 2019 | 24.12 | 24.14 | 24.12 | 24.14 | 597 | -0.14(-0.57%) |
| Jul 19, 2019 | 24.28 | 24.28 | 24.28 | 24.28 | 355 | +0.09(+0.36%) |
| Jul 18, 2019 | 24.19 | 24.20 | 24.19 | 24.20 | 592 | -0.17(-0.69%) |
| Jul 17, 2019 | 24.36 | 24.36 | 24.36 | 5 | +0.00(+0.00%) | |
| Jul 15, 2019 | 24.36 | 24.36 | 24.36 | 0 | +0.00(+0.00%) | |
| Jul 12, 2019 | 24.34 | 24.36 | 24.31 | 24.36 | 1,184 | +0.03(+0.14%) |
| Jul 10, 2019 | 24.33 | 24.33 | 24.33 | 0 | +0.05(+0.21%) | |
| Jul 09, 2019 | 24.28 | 24.28 | 24.28 | 24.28 | 989 | +0.05(+0.21%) |
| Jul 08, 2019 | 24.23 | 24.23 | 24.23 | 24.23 | 548 | -0.03(-0.10%) |
| Jul 05, 2019 | 24.17 | 24.25 | 24.17 | 24.25 | 473 | -0.07(-0.28%) |
| Jul 03, 2019 | 24.33 | 24.43 | 24.29 | 24.32 | 25,931 | +0.36(+1.51%) |
| Jun 25, 2019 | 23.96 | 23.96 | 23.96 | 0 | +0.08(+0.32%) | |
| Jun 21, 2019 | 23.89 | 23.89 | 23.89 | 0 | +0.00(+0.00%) | |
| Jun 13, 2019 | 23.89 | 23.89 | 23.89 | 0 | +0.25(+1.07%) | |
| Jun 11, 2019 | 23.63 | 23.63 | 23.63 | 0 | +0.31(+1.33%) | |
| Jun 10, 2019 | 23.32 | 23.32 | 23.32 | 41 | +0.00(+0.00%) | |
| Jun 07, 2019 | 23.32 | 23.32 | 23.32 | 7 | +0.00(+0.00%) | |
| Jun 05, 2019 | 23.32 | 23.32 | 23.32 | 0 | +0.32(+1.39%) | |
| Jun 04, 2019 | 23.02 | 23.02 | 23.00 | 23.00 | 721 | +0.38(+1.67%) |
| May 30, 2019 | 22.62 | 22.62 | 22.62 | 0 | +0.08(+0.34%) | |
| May 29, 2019 | 22.98 | 22.98 | 22.55 | 22.55 | 865 | -0.53(-2.30%) |
| May 24, 2019 | 23.08 | 23.08 | 23.08 | 0 | -0.33(-1.40%) | |
| May 21, 2019 | 23.41 | 23.41 | 23.41 | 0 | +0.06(+0.25%) | |
| May 20, 2019 | 23.35 | 23.35 | 23.35 | 1 | +0.00(+0.00%) | |
| May 17, 2019 | 23.35 | 23.35 | 23.35 | 96 | +0.00(+0.00%) | |
| May 16, 2019 | 23.47 | 23.51 | 23.35 | 23.35 | 2,763 | +0.19(+0.84%) |
| May 15, 2019 | 22.93 | 23.23 | 22.93 | 23.15 | 1,872 | +2.07(+9.82%) |
| May 14, 2019 | 23.13 | 23.13 | 20.65 | 21.08 | 5,156 | -1.81(-7.90%) |
| May 13, 2019 | 22.88 | 22.89 | 22.88 | 22.89 | 437 | -0.38(-1.62%) |
| May 08, 2019 | 23.27 | 23.27 | 23.27 | 0 | +0.18(+0.76%) | |
| May 07, 2019 | 23.11 | 23.11 | 23.09 | 23.09 | 965 | -0.55(-2.31%) |
| May 06, 2019 | 23.64 | 23.64 | 23.64 | 23.64 | 118 | +0.03(+0.14%) |
| May 02, 2019 | 23.61 | 23.61 | 23.61 | 0 | +0.00(+0.00%) | |
| May 01, 2019 | 23.61 | 23.61 | 23.61 | 23.61 | 505 | +0.08(+0.32%) |
| 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%) |
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.