Principal Shareholders Yield ETF (NQ: PY )

46.87 +0.28 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 28.58 28.58 28.50 28.50 726 -0.55(-1.90%)
Oct 29, 2019 29.05 29.05 29.05 0 +0.21(+0.71%)
Oct 25, 2019 28.84 28.84 28.84 0 +0.37(+1.31%)
Oct 24, 2019 28.47 28.47 28.47 5 +0.00(+0.00%)
Oct 23, 2019 28.47 28.47 28.47 28.47 455 +0.36(+1.28%)
Oct 22, 2019 28.11 28.11 28.11 488 +0.00(+0.00%)
Oct 18, 2019 28.11 28.11 28.11 0 -0.14(-0.50%)
Oct 17, 2019 28.25 28.25 28.25 28.25 120 +0.18(+0.66%)
Oct 16, 2019 28.14 28.23 28.04 28.07 5,795 +0.18(+0.63%)
Oct 15, 2019 27.89 27.89 27.89 27.89 113 -0.13(-0.47%)
Oct 11, 2019 28.02 28.02 28.02 0 +0.74(+2.70%)
Oct 10, 2019 27.30 27.32 27.29 27.29 990 +0.33(+1.24%)
Oct 09, 2019 26.95 26.95 26.95 26.95 233 +0.11(+0.42%)
Oct 08, 2019 27.91 27.91 26.84 26.84 10,312 -0.54(-1.99%)
Oct 07, 2019 27.38 27.38 27.38 27.38 374 +0.12(+0.45%)
Oct 04, 2019 27.09 27.27 27.09 27.26 455 +0.29(+1.08%)
Oct 03, 2019 27.26 27.26 26.67 26.97 2,214 -0.13(-0.49%)
Oct 02, 2019 27.06 27.12 27.06 27.10 7,169 -0.50(-1.83%)
Oct 01, 2019 27.99 27.99 27.61 27.61 4,267 -0.42(-1.50%)
Sep 30, 2019 28.03 28.03 28.03 28.03 146 -0.07(-0.25%)
Sep 27, 2019 28.10 28.10 28.10 20 +0.00(+0.00%)
Sep 26, 2019 28.12 28.13 28.10 28.10 8,482 +0.35(+1.26%)
Sep 25, 2019 27.81 27.81 27.72 27.75 115,475 -0.22(-0.78%)
Sep 24, 2019 28.01 28.02 27.97 27.97 3,388 -0.40(-1.41%)
Sep 23, 2019 28.37 28.37 28.37 1 +0.00(+0.00%)
Sep 20, 2019 28.37 28.37 28.37 92 +0.00(+0.00%)
Sep 18, 2019 28.37 28.37 28.37 0 +0.10(+0.34%)
Sep 17, 2019 28.26 28.27 28.26 28.27 448 -0.15(-0.52%)
Sep 16, 2019 28.34 28.44 28.34 28.42 6,488 -0.03(-0.12%)
Sep 12, 2019 28.45 28.45 28.45 0 +0.35(+1.24%)
Sep 11, 2019 28.10 28.10 28.10 28.10 1,224 +0.02(+0.06%)
Sep 10, 2019 28.07 28.09 28.07 28.09 8,534 +0.69(+2.52%)
Sep 09, 2019 27.40 27.40 27.40 102 +0.00(+0.00%)
Sep 06, 2019 27.40 27.40 27.40 37 +0.00(+0.00%)
Sep 05, 2019 27.51 27.51 27.40 27.40 554 +0.77(+2.88%)
Sep 04, 2019 26.16 26.63 26.16 26.63 2,183 +0.34(+1.28%)
Sep 03, 2019 26.37 26.37 26.24 26.29 2,117 -0.42(-1.57%)
Aug 30, 2019 26.71 26.71 26.71 26.71 2,180 +0.47(+1.77%)
Aug 29, 2019 26.25 26.25 26.25 175 +0.00(+0.00%)
Aug 28, 2019 26.21 26.25 26.21 26.25 2,933 +0.23(+0.89%)
Aug 27, 2019 25.96 26.01 25.96 26.01 10,852 -0.03(-0.13%)
Aug 26, 2019 26.38 26.38 26.05 26.05 506 -0.01(-0.03%)
Aug 23, 2019 26.57 26.57 26.06 26.06 3,099 -0.78(-2.89%)
Aug 22, 2019 27.66 27.66 26.70 26.83 814 -0.76(-2.75%)
Aug 21, 2019 27.59 27.59 27.59 27.59 414 +0.92(+3.46%)
Aug 20, 2019 26.67 26.67 26.67 11 +0.00(+0.00%)
Aug 19, 2019 26.67 26.67 26.67 26.67 121 +0.30(+1.12%)
Aug 16, 2019 26.37 26.37 26.35 26.37 3,099 +0.55(+2.13%)
Aug 15, 2019 25.82 25.82 25.82 25.82 625 -0.30(-1.13%)
Aug 14, 2019 26.12 26.12 26.12 26.12 1,650 -0.41(-1.54%)
Aug 13, 2019 26.53 26.53 26.53 1 +0.00(+0.00%)
Aug 12, 2019 26.60 26.60 26.53 26.53 459 -0.36(-1.33%)
Aug 09, 2019 26.94 26.94 26.89 26.89 5,394 -0.19(-0.69%)
Aug 08, 2019 27.05 27.07 27.05 27.07 1,140 +0.60(+2.28%)
Aug 07, 2019 26.23 26.52 25.84 26.47 16,209 -0.31(-1.15%)
Aug 06, 2019 26.55 26.78 26.55 26.78 828 +0.33(+1.25%)
Aug 05, 2019 26.48 26.48 26.41 26.45 3,658 -0.88(-3.24%)
Aug 02, 2019 27.27 27.33 27.27 27.33 918 -0.30(-1.07%)
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.