Principal Shareholders Yield ETF (NQ: PY )

48.85 -0.07 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.69 23.69 23.69 23.69 116 +0.06(+0.25%)
Dec 28, 2018 23.64 23.64 23.63 23.63 1,518 +0.49(+2.12%)
Dec 27, 2018 23.14 23.14 23.14 23.14 124 -0.10(-0.45%)
Dec 26, 2018 23.25 23.25 23.25 17,705 +0.00(+0.00%)
Dec 24, 2018 23.25 23.25 23.25 1 +0.00(+0.00%)
Dec 21, 2018 23.24 23.25 23.24 23.25 941 -0.03(-0.15%)
Dec 20, 2018 23.28 23.28 23.28 23.28 167 -1.05(-4.33%)
Dec 19, 2018 24.34 24.34 24.34 24.34 30,245 +0.00(+0.00%)
Dec 18, 2018 24.35 24.35 24.33 24.34 2,090 -1.21(-4.72%)
Dec 17, 2018 25.54 25.54 25.54 1 +0.00(+0.00%)
Dec 10, 2018 25.54 25.54 25.54 0 +0.00(+0.00%)
Dec 07, 2018 25.53 25.54 25.53 25.54 42,720 -0.68(-2.59%)
Dec 04, 2018 26.22 26.22 26.22 0 +0.00(+0.00%)
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%)
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.