Principal Shareholders Yield ETF (NQ: PY )

46.72 +0.13 (+0.28%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 37.18 37.18 37.07 37.07 415 -0.03(-0.07%)
Mar 30, 2021 37.03 37.09 37.03 37.09 486 +0.07(+0.20%)
Mar 29, 2021 36.94 37.17 36.94 37.02 257,439 -0.30(-0.81%)
Mar 26, 2021 37.26 37.32 37.26 37.32 1,093 +0.63(+1.71%)
Mar 25, 2021 36.48 36.69 36.43 36.69 1,506 +0.78(+2.18%)
Mar 24, 2021 36.18 36.18 35.91 35.91 710 -0.16(-0.46%)
Mar 23, 2021 36.61 36.61 36.00 36.08 40,394 -0.63(-1.72%)
Mar 22, 2021 36.67 36.71 36.67 36.71 488 -0.24(-0.64%)
Mar 19, 2021 36.77 37.17 36.77 36.95 1,640 -0.15(-0.39%)
Mar 18, 2021 37.56 37.89 37.09 37.09 2,489 -0.25(-0.66%)
Mar 17, 2021 36.85 37.34 36.85 37.34 2,726 +0.28(+0.76%)
Mar 16, 2021 36.97 37.07 36.97 37.06 1,606 -0.27(-0.71%)
Mar 15, 2021 37.12 37.35 37.12 37.32 1,425 +0.02(+0.05%)
Mar 12, 2021 37.12 37.32 37.12 37.30 984 +0.34(+0.92%)
Mar 11, 2021 37.03 37.05 36.96 36.96 2,195 +0.27(+0.72%)
Mar 10, 2021 36.52 36.70 36.48 36.70 2,329 +0.62(+1.72%)
Mar 09, 2021 36.46 36.46 36.08 36.08 1,895 -0.26(-0.70%)
Mar 08, 2021 36.34 36.64 36.33 36.33 4,470 +0.66(+1.85%)
Mar 05, 2021 35.05 35.69 34.69 35.68 2,406 +0.99(+2.85%)
Mar 04, 2021 35.15 35.15 34.53 34.69 2,484 -0.65(-1.84%)
Mar 03, 2021 35.40 35.40 35.29 35.34 7,820 +0.13(+0.36%)
Mar 02, 2021 35.34 35.43 35.11 35.21 8,989 -0.07(-0.20%)
Mar 01, 2021 35.33 35.33 35.28 35.28 269 +0.84(+2.43%)
Feb 26, 2021 34.71 34.71 34.44 34.44 7,546 -0.67(-1.92%)
Feb 25, 2021 37.69 37.69 35.10 35.12 6,944 -0.93(-2.59%)
Feb 24, 2021 35.87 36.05 35.84 36.05 3,205 +1.12(+3.19%)
Feb 23, 2021 34.94 34.94 34.94 34.94 765 -0.30(-0.86%)
Feb 22, 2021 35.36 35.36 35.24 35.24 931 +0.51(+1.46%)
Feb 19, 2021 34.71 34.73 34.71 34.73 109 +0.61(+1.78%)
Feb 18, 2021 34.03 34.13 33.89 34.12 9,426 +0.09(+0.27%)
Feb 17, 2021 34.19 34.26 34.02 34.03 1,308 -0.16(-0.45%)
Feb 16, 2021 34.18 34.19 34.14 34.19 797 +0.28(+0.83%)
Feb 12, 2021 33.90 33.90 33.90 171 +0.00(+0.00%)
Feb 11, 2021 33.90 33.90 33.90 179 +0.00(+0.00%)
Feb 10, 2021 34.01 34.01 33.79 33.90 2,127 +0.01(+0.04%)
Feb 09, 2021 33.86 33.97 33.77 33.89 1,234 +0.07(+0.21%)
Feb 08, 2021 33.59 33.82 33.59 33.82 1,195 +0.46(+1.37%)
Feb 05, 2021 33.31 33.56 33.31 33.36 3,609 +0.13(+0.39%)
Feb 04, 2021 32.93 33.23 32.91 33.23 2,365 +0.59(+1.80%)
Feb 03, 2021 32.33 32.65 32.33 32.65 831 +0.34(+1.06%)
Feb 02, 2021 32.05 32.34 32.05 32.30 5,263 +0.43(+1.35%)
Feb 01, 2021 31.52 31.87 31.52 31.87 1,758 +0.06(+0.20%)
Jan 29, 2021 31.91 31.91 31.81 31.81 218 -0.60(-1.86%)
Jan 28, 2021 32.61 32.69 32.41 32.41 5,437 +0.13(+0.40%)
Jan 27, 2021 36.07 36.07 32.28 32.28 15,446 -0.59(-1.81%)
Jan 26, 2021 32.86 32.88 32.73 32.88 751 +0.03(+0.08%)
Jan 25, 2021 32.62 32.85 32.62 32.85 570 -0.10(-0.29%)
Jan 22, 2021 32.73 32.95 32.69 32.95 1,093 -0.13(-0.40%)
Jan 21, 2021 33.08 33.11 33.08 33.08 14,384 +0.05(+0.15%)
Jan 20, 2021 33.03 33.03 33.03 1 +0.00(+0.00%)
Jan 19, 2021 33.08 33.16 33.02 33.03 2,914 +0.25(+0.76%)
Jan 15, 2021 32.90 32.94 32.78 32.78 1,531 -0.43(-1.28%)
Jan 14, 2021 32.70 33.22 32.70 33.21 5,019 +0.51(+1.56%)
Jan 13, 2021 32.96 32.96 32.68 32.70 544 -0.27(-0.80%)
Jan 12, 2021 32.92 32.96 32.90 32.96 967 +0.52(+1.62%)
Jan 11, 2021 32.35 32.46 32.32 32.44 16,097 +0.12(+0.36%)
Jan 08, 2021 32.41 32.41 32.32 32.32 546 -0.15(-0.45%)
Jan 07, 2021 32.57 32.57 32.46 32.46 112,438 +0.34(+1.07%)
Jan 06, 2021 32.10 32.12 32.10 32.12 409 +1.05(+3.38%)
Jan 05, 2021 31.07 31.07 31.07 13 +0.00(+0.00%)
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.