Principal Shareholders Yield ETF (NQ: PY )

45.45 +0.03 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.28 29.28 29.28 0 +0.00(+0.00%)
Jan 30, 2020 29.28 29.28 29.28 29.28 151 -0.49(-1.66%)
Jan 29, 2020 29.75 29.78 29.75 29.78 5,249 +0.09(+0.29%)
Jan 28, 2020 29.51 29.69 29.51 29.69 453 +0.30(+1.01%)
Jan 27, 2020 29.36 29.52 29.36 29.39 4,134 -1.02(-3.36%)
Jan 24, 2020 30.41 30.41 30.41 0 +0.00(+0.00%)
Jan 23, 2020 30.41 30.41 30.41 0 +0.00(+0.00%)
Jan 22, 2020 30.51 30.51 30.41 30.41 1,531 -0.27(-0.88%)
Jan 21, 2020 30.68 30.68 30.68 4 +0.00(+0.00%)
Jan 17, 2020 30.69 30.69 30.68 30.68 339 +0.11(+0.37%)
Jan 16, 2020 30.57 30.57 30.57 30.57 614 +0.23(+0.77%)
Jan 15, 2020 30.44 30.44 30.34 30.34 2,164 -0.08(-0.25%)
Jan 14, 2020 30.41 30.41 30.41 30.41 141 +0.26(+0.88%)
Jan 13, 2020 30.15 30.15 30.15 168 +0.00(+0.00%)
Jan 10, 2020 30.15 30.15 30.15 30.15 1,699 -0.13(-0.44%)
Jan 09, 2020 30.28 30.28 30.28 30.28 159 +0.08(+0.26%)
Jan 08, 2020 30.09 30.28 30.09 30.20 960 +0.13(+0.44%)
Jan 07, 2020 30.07 30.07 30.07 2 +0.00(+0.00%)
Jan 06, 2020 30.00 30.07 29.99 30.07 4,552 -0.11(-0.36%)
Jan 03, 2020 30.13 30.18 30.13 30.18 2,606 -0.07(-0.24%)
Jan 02, 2020 30.25 30.25 30.25 56 +0.00(+0.00%)
Dec 31, 2019 30.26 30.26 30.25 30.25 113 -0.11(-0.36%)
Dec 30, 2019 30.36 30.36 30.36 48 +0.00(+0.00%)
Dec 27, 2019 30.36 30.39 30.36 30.36 6,118 +0.02(+0.08%)
Dec 26, 2019 30.34 30.34 30.34 169 +0.00(+0.00%)
Dec 24, 2019 30.35 30.35 30.33 30.34 569 -0.01(-0.03%)
Dec 23, 2019 30.37 30.37 30.34 30.34 305 -0.07(-0.23%)
Dec 20, 2019 30.43 30.43 30.41 30.41 1,937 +0.17(+0.55%)
Dec 19, 2019 30.25 30.25 30.25 30.25 281 -0.04(-0.14%)
Dec 18, 2019 30.29 30.29 30.29 101 +0.00(+0.00%)
Dec 17, 2019 30.30 30.30 30.29 30.29 360 -0.08(-0.25%)
Dec 16, 2019 30.37 30.37 30.37 30.37 118 +0.34(+1.14%)
Dec 13, 2019 30.37 30.37 30.02 30.02 2,507 +0.30(+1.03%)
Dec 12, 2019 29.72 29.72 29.72 205 +0.00(+0.00%)
Dec 11, 2019 29.70 29.76 29.70 29.72 9,235 +0.12(+0.40%)
Dec 10, 2019 29.70 29.70 29.60 29.60 7,807 +0.17(+0.59%)
Dec 09, 2019 29.43 29.43 29.43 0 +0.00(+0.00%)
Dec 06, 2019 29.43 29.43 29.43 0 +0.00(+0.00%)
Dec 05, 2019 29.35 29.43 29.35 29.43 2,787 +0.14(+0.47%)
Dec 04, 2019 29.36 29.36 29.29 29.29 339 +0.34(+1.16%)
Dec 03, 2019 29.07 29.07 28.95 28.95 3,508 -0.59(-1.99%)
Dec 02, 2019 29.54 29.54 29.54 29.54 231 -0.15(-0.50%)
Nov 29, 2019 29.69 29.69 29.69 29.69 113 -0.16(-0.54%)
Nov 27, 2019 29.80 29.85 29.79 29.85 5,812 +0.10(+0.33%)
Nov 26, 2019 29.73 29.75 29.73 29.75 475 +0.44(+1.50%)
Nov 25, 2019 29.31 29.31 29.31 18 +0.00(+0.00%)
Nov 22, 2019 29.31 29.31 29.31 51 +0.00(+0.00%)
Nov 21, 2019 29.31 29.31 29.31 29.31 113 +0.05(+0.18%)
Nov 20, 2019 29.50 29.50 29.26 29.26 1,806 -0.25(-0.86%)
Nov 19, 2019 29.51 29.51 29.51 0 +0.00(+0.00%)
Nov 18, 2019 29.51 29.51 29.51 0 +0.00(+0.00%)
Nov 14, 2019 29.51 29.51 29.51 0 -0.11(-0.36%)
Nov 13, 2019 29.59 29.62 29.59 29.62 390 -0.05(-0.18%)
Nov 12, 2019 29.70 29.70 29.67 29.67 81,778 -0.03(-0.09%)
Nov 11, 2019 29.73 29.74 29.70 29.70 73,133 -0.09(-0.29%)
Nov 08, 2019 29.79 29.79 29.79 29.79 113 +0.37(+1.25%)
Nov 07, 2019 29.42 29.42 29.42 93 +0.00(+0.00%)
Nov 06, 2019 29.46 29.46 29.42 29.42 341 -0.25(-0.83%)
Nov 05, 2019 29.64 29.66 29.64 29.66 1,607 +0.29(+0.99%)
Nov 04, 2019 29.52 29.52 29.35 29.37 651 +0.88(+3.08%)
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.