Principal Shareholders Yield ETF (NQ: PY )

41.52 USD +0.24 (+0.58%)
Official Closing Price Updated: 4:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.38 23.40 22.81 22.81 1,024 -0.53(-2.29%)
Mar 30, 2020 22.74 23.38 22.68 23.34 1,382 +0.36(+1.59%)
Mar 27, 2020 23.15 23.27 22.87 22.98 141,800 -0.81(-3.39%)
Mar 26, 2020 23.28 23.78 23.28 23.78 900 +1.54(+6.95%)
Mar 25, 2020 22.27 23.16 21.99 22.24 5,896 +1.80(+8.80%)
Mar 24, 2020 19.03 20.44 19.03 20.44 434 +1.47(+7.75%)
Mar 23, 2020 19.02 19.07 18.97 18.97 944 -1.40(-6.88%)
Mar 20, 2020 20.37 20.37 20.37 40 +0.00(+0.00%)
Mar 19, 2020 20.37 20.37 20.37 227 +0.00(+0.00%)
Mar 18, 2020 20.37 20.56 18.78 20.37 8,378 -2.14(-9.52%)
Mar 17, 2020 21.45 22.52 21.45 22.52 444 -2.31(-9.29%)
Mar 16, 2020 24.82 24.82 24.82 82 +0.00(+0.00%)
Mar 13, 2020 23.62 24.82 23.62 24.82 28,000 +2.20(+9.74%)
Mar 12, 2020 24.00 24.00 22.62 22.62 7,511 -4.68(-17.15%)
Mar 11, 2020 27.30 27.30 27.30 1 +0.00(+0.00%)
Mar 10, 2020 26.66 27.30 26.27 27.30 2,610 +1.31(+5.03%)
Mar 09, 2020 29.62 29.62 25.99 25.99 875 -3.04(-10.46%)
Mar 06, 2020 29.03 29.03 29.03 87 +0.00(+0.00%)
Mar 05, 2020 29.18 29.18 29.03 29.03 6,844 -1.71(-5.57%)
Mar 04, 2020 30.16 30.74 30.14 30.74 1,259 +0.07(+0.24%)
Mar 03, 2020 30.67 30.67 30.67 149 +0.00(+0.00%)
Mar 02, 2020 29.60 30.67 29.60 30.67 193 -0.95(-2.99%)
Feb 28, 2020 31.61 31.61 31.61 2 +0.00(+0.00%)
Feb 27, 2020 31.61 31.61 31.61 3 +0.00(+0.00%)
Feb 26, 2020 31.61 31.61 31.61 9 +0.00(+0.00%)
Feb 25, 2020 32.15 32.15 31.61 31.61 382 -2.41(-7.09%)
Feb 24, 2020 34.03 34.03 34.03 16 +0.00(+0.00%)
Feb 21, 2020 34.03 34.03 33.94 34.03 200 -0.37(-1.08%)
Feb 20, 2020 34.40 34.40 34.40 34.40 300 +0.05(+0.14%)
Feb 19, 2020 34.35 34.35 34.35 0 +0.00(+0.00%)
Feb 18, 2020 34.35 34.35 34.35 24 +0.00(+0.00%)
Feb 14, 2020 34.37 34.39 34.32 34.35 19,600 +0.41(+1.20%)
Feb 13, 2020 33.94 33.94 33.94 0 +0.00(+0.00%)
Feb 12, 2020 33.94 33.94 33.94 28 +0.00(+0.00%)
Feb 11, 2020 33.94 33.94 33.94 49 +0.00(+0.00%)
Feb 10, 2020 33.88 33.94 33.86 33.94 231 +0.10(+0.30%)
Feb 07, 2020 33.92 33.92 33.77 33.84 4,900 -0.46(-1.33%)
Feb 06, 2020 34.30 34.30 34.30 34.30 134 -0.05(-0.15%)
Feb 05, 2020 34.18 34.35 34.18 34.35 1,537 +0.68(+2.01%)
Feb 04, 2020 33.77 33.83 33.67 33.67 1,400 +0.46(+1.39%)
Feb 03, 2020 33.21 33.21 33.21 33.21 1,101 +0.03(+0.09%)
Jan 31, 2020 33.18 33.18 33.18 0 +0.00(+0.00%)
Jan 30, 2020 33.18 33.18 33.18 33.18 134 -0.56(-1.66%)
Jan 29, 2020 33.71 33.74 33.71 33.74 4,633 +0.10(+0.29%)
Jan 28, 2020 33.44 33.64 33.44 33.64 400 +0.34(+1.01%)
Jan 27, 2020 33.27 33.45 33.27 33.31 3,649 -1.16(-3.36%)
Jan 24, 2020 34.46 34.46 34.46 0 +0.00(+0.00%)
Jan 23, 2020 34.46 34.46 34.46 0 +0.00(+0.00%)
Jan 22, 2020 34.57 34.57 34.46 34.46 1,352 -0.31(-0.88%)
Jan 21, 2020 34.77 34.77 34.77 4 +0.00(+0.00%)
Jan 17, 2020 34.78 34.78 34.76 34.77 300 +0.13(+0.37%)
Jan 16, 2020 34.64 34.64 34.64 34.64 542 +0.27(+0.77%)
Jan 15, 2020 34.49 34.49 34.37 34.37 1,910 -0.09(-0.25%)
Jan 14, 2020 34.46 34.46 34.46 34.46 125 +0.30(+0.88%)
Jan 13, 2020 34.16 34.16 34.16 149 +0.00(+0.00%)
Jan 10, 2020 34.16 34.16 34.16 34.16 1,500 -0.15(-0.44%)
Jan 09, 2020 34.31 34.31 34.31 34.31 141 +0.09(+0.26%)
Jan 08, 2020 34.09 34.31 34.09 34.22 848 +0.15(+0.44%)
Jan 07, 2020 34.07 34.07 34.07 2 +0.00(+0.00%)
Jan 06, 2020 33.99 34.07 33.98 34.07 4,018 -0.12(-0.36%)
Jan 03, 2020 34.14 34.19 34.14 34.19 2,300 -0.08(-0.24%)
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.