Principal Shareholders Yield ETF (NQ: PY )

42.31 -0.08 (-0.19%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 29.41 29.41 29.32 29.32 705 -0.57(-1.90%)
Oct 29, 2019 29.89 29.89 29.89 0 +0.21(+0.71%)
Oct 25, 2019 29.67 29.67 29.67 0 +0.38(+1.31%)
Oct 24, 2019 29.29 29.29 29.29 5 +0.00(+0.00%)
Oct 23, 2019 29.29 29.29 29.29 29.29 443 +0.37(+1.28%)
Oct 22, 2019 28.92 28.92 28.92 475 +0.00(+0.00%)
Oct 18, 2019 28.92 28.92 28.92 0 -0.14(-0.50%)
Oct 17, 2019 29.07 29.07 29.07 29.07 117 +0.19(+0.66%)
Oct 16, 2019 28.95 29.05 28.85 28.88 5,633 +0.18(+0.63%)
Oct 15, 2019 28.70 28.70 28.70 28.70 110 -0.14(-0.47%)
Oct 11, 2019 28.83 28.83 28.83 0 +0.76(+2.70%)
Oct 10, 2019 28.08 28.11 28.07 28.07 962 +0.34(+1.24%)
Oct 09, 2019 27.73 27.73 27.73 27.73 227 +0.12(+0.42%)
Oct 08, 2019 28.71 28.71 27.61 27.61 10,023 -0.56(-1.99%)
Oct 07, 2019 28.17 28.17 28.17 28.17 364 +0.13(+0.45%)
Oct 04, 2019 27.87 28.05 27.87 28.05 443 +0.30(+1.08%)
Oct 03, 2019 28.05 28.05 27.44 27.75 2,152 -0.14(-0.49%)
Oct 02, 2019 27.84 27.90 27.84 27.88 6,968 -0.52(-1.83%)
Oct 01, 2019 28.79 28.79 28.40 28.40 4,147 -0.43(-1.50%)
Sep 30, 2019 28.83 28.83 28.83 28.83 142 -0.07(-0.25%)
Sep 27, 2019 28.91 28.91 28.91 20 +0.00(+0.00%)
Sep 26, 2019 28.93 28.94 28.91 28.91 8,245 +0.36(+1.26%)
Sep 25, 2019 28.61 28.61 28.52 28.55 112,240 -0.22(-0.78%)
Sep 24, 2019 28.82 28.82 28.77 28.77 3,293 -0.41(-1.41%)
Sep 23, 2019 29.18 29.18 29.18 1 +0.00(+0.00%)
Sep 20, 2019 29.18 29.18 29.18 90 +0.00(+0.00%)
Sep 18, 2019 29.18 29.18 29.18 0 +0.10(+0.34%)
Sep 17, 2019 29.08 29.08 29.08 29.08 436 -0.15(-0.52%)
Sep 16, 2019 29.16 29.26 29.16 29.24 6,307 -0.04(-0.12%)
Sep 12, 2019 29.27 29.27 29.27 0 +0.36(+1.24%)
Sep 11, 2019 28.91 28.91 28.91 28.91 1,190 +0.02(+0.06%)
Sep 10, 2019 28.88 28.90 28.88 28.90 8,295 +0.71(+2.52%)
Sep 09, 2019 28.19 28.19 28.19 99 +0.00(+0.00%)
Sep 06, 2019 28.19 28.19 28.19 36 +0.00(+0.00%)
Sep 05, 2019 28.31 28.31 28.19 28.19 538 +0.79(+2.88%)
Sep 04, 2019 26.92 27.40 26.92 27.40 2,122 +0.34(+1.28%)
Sep 03, 2019 27.13 27.13 27.00 27.05 2,058 -0.43(-1.57%)
Aug 30, 2019 27.48 27.48 27.48 27.48 2,119 +0.48(+1.77%)
Aug 29, 2019 27.00 27.00 27.00 170 +0.00(+0.00%)
Aug 28, 2019 26.96 27.00 26.96 27.00 2,851 +0.24(+0.89%)
Aug 27, 2019 26.71 26.76 26.71 26.76 10,548 -0.04(-0.13%)
Aug 26, 2019 27.14 27.14 26.80 26.80 492 -0.01(-0.03%)
Aug 23, 2019 27.34 27.34 26.81 26.81 3,012 -0.80(-2.89%)
Aug 22, 2019 28.46 28.46 27.47 27.61 792 -0.78(-2.75%)
Aug 21, 2019 28.39 28.39 28.39 28.39 402 +0.95(+3.46%)
Aug 20, 2019 27.44 27.44 27.44 11 +0.00(+0.00%)
Aug 19, 2019 27.44 27.44 27.44 27.44 118 +0.30(+1.12%)
Aug 16, 2019 27.13 27.13 27.11 27.13 3,012 +0.56(+2.13%)
Aug 15, 2019 26.57 26.57 26.57 26.57 608 -0.30(-1.13%)
Aug 14, 2019 26.87 26.87 26.87 26.87 1,604 -0.42(-1.54%)
Aug 13, 2019 27.29 27.29 27.29 1 +0.00(+0.00%)
Aug 12, 2019 27.36 27.36 27.29 27.29 446 -0.37(-1.33%)
Aug 09, 2019 27.71 27.71 27.66 27.66 5,243 -0.19(-0.69%)
Aug 08, 2019 27.83 27.85 27.83 27.85 1,109 +0.62(+2.28%)
Aug 07, 2019 26.99 27.28 26.58 27.23 15,755 -0.32(-1.15%)
Aug 06, 2019 27.32 27.55 27.32 27.55 805 +0.34(+1.25%)
Aug 05, 2019 27.24 27.24 27.18 27.21 3,555 -0.91(-3.24%)
Aug 02, 2019 28.06 28.12 28.06 28.12 892 -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.