Principal Shareholders Yield ETF (NQ: PY )

48.85 -0.08 (-0.16%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.22 26.22 26.22 0 +0.00(+0.00%)
Nov 29, 2018 26.22 26.22 26.22 28 +0.00(+0.00%)
Nov 28, 2018 26.22 26.22 26.22 26.22 176 -0.31(-1.18%)
Nov 27, 2018 26.54 26.54 26.54 2 +0.00(+0.00%)
Nov 26, 2018 26.54 26.54 26.54 17 +0.00(+0.00%)
Nov 21, 2018 26.54 26.54 26.54 0 +0.00(+0.00%)
Nov 15, 2018 26.54 26.54 26.54 0 +0.00(+0.00%)
Nov 14, 2018 26.95 26.95 26.54 26.54 707 -0.19(-0.70%)
Nov 13, 2018 26.83 26.94 26.72 26.72 47,623 +0.08(+0.29%)
Nov 12, 2018 26.96 26.97 26.61 26.65 5,887 -0.43(-1.60%)
Nov 09, 2018 27.08 27.14 27.03 27.08 4,354 -0.24(-0.87%)
Nov 08, 2018 27.32 27.32 27.32 132 +0.00(+0.00%)
Nov 07, 2018 27.12 27.35 26.98 27.32 3,781 +0.40(+1.48%)
Nov 06, 2018 26.81 26.93 26.81 26.92 61,021 +0.37(+1.38%)
Nov 05, 2018 26.55 26.55 26.55 26.55 200 -0.25(-0.95%)
Nov 02, 2018 26.81 26.81 26.81 26.81 117 +0.14(+0.54%)
Nov 01, 2018 26.32 26.67 26.32 26.66 82,034 +0.78(+3.02%)
Oct 31, 2018 25.88 25.88 25.88 211 +0.00(+0.00%)
Oct 30, 2018 25.88 25.88 25.88 25.88 743 +0.00(+0.00%)
Oct 29, 2018 25.88 25.88 25.88 25.88 706 +0.11(+0.43%)
Oct 26, 2018 25.58 25.77 25.58 25.77 2,706 -0.04(-0.16%)
Oct 25, 2018 26.05 26.05 25.80 25.81 17,642 -0.03(-0.13%)
Oct 24, 2018 26.06 26.06 25.85 25.85 15,181 -0.14(-0.52%)
Oct 23, 2018 25.86 25.99 25.86 25.98 16,900 -0.59(-2.24%)
Oct 22, 2018 26.58 26.58 26.58 129 +0.00(+0.00%)
Oct 19, 2018 26.74 26.82 26.54 26.58 6,943 -0.52(-1.91%)
Oct 16, 2018 27.10 27.10 27.10 0 +0.26(+0.98%)
Oct 15, 2018 26.83 26.84 26.78 26.83 5,782 -0.22(-0.82%)
Oct 12, 2018 27.05 27.05 27.05 1 +0.00(+0.00%)
Oct 11, 2018 27.05 27.05 27.05 27.05 258 -0.48(-1.76%)
Oct 10, 2018 28.33 28.33 27.52 27.54 5,498 -0.43(-1.55%)
Oct 09, 2018 27.98 27.98 27.97 27.97 24,212 -0.15(-0.54%)
Oct 08, 2018 28.13 28.13 28.13 4 +0.00(+0.00%)
Oct 05, 2018 28.13 28.13 28.13 28.13 10,356 -0.25(-0.87%)
Oct 04, 2018 28.37 28.37 28.37 28.37 238 -0.29(-1.01%)
Oct 03, 2018 28.66 28.66 28.66 22 +0.00(+0.00%)
Oct 01, 2018 28.66 28.66 28.66 0 +0.13(+0.47%)
Sep 28, 2018 28.53 28.53 28.53 28.53 3,192 -0.28(-0.97%)
Sep 27, 2018 28.81 28.81 28.81 4 +0.00(+0.00%)
Sep 25, 2018 28.81 28.81 28.81 0 +0.00(+0.00%)
Sep 24, 2018 28.81 28.81 28.81 3 +0.00(+0.00%)
Sep 21, 2018 28.81 28.81 28.81 1 +0.00(+0.00%)
Sep 19, 2018 28.81 28.81 28.81 0 +0.09(+0.32%)
Sep 17, 2018 28.71 28.71 28.71 0 +0.00(+0.00%)
Sep 14, 2018 28.76 28.76 28.71 28.71 236 -0.11(-0.38%)
Sep 12, 2018 28.82 28.82 28.82 0 +0.00(+0.00%)
Sep 11, 2018 28.82 28.82 28.82 9 +0.00(+0.00%)
Sep 10, 2018 28.81 28.82 28.81 28.82 5,037 +0.08(+0.26%)
Sep 06, 2018 28.75 28.75 28.75 0 +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.