Principal Shareholders Yield ETF (NQ: PY )

42.63 USD +0.36 (+0.85%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 27.67 27.67 27.67 27.67 100 +0.07(+0.25%)
Dec 28, 2018 27.61 27.61 27.60 27.60 1,300 +0.57(+2.12%)
Dec 27, 2018 27.03 27.03 27.03 27.03 107 -0.33(-1.22%)
Dec 26, 2018 27.36 27.36 27.36 15,044 +0.00(+0.00%)
Dec 24, 2018 27.36 27.36 27.36 1 +0.00(+0.00%)
Dec 21, 2018 27.35 27.36 27.35 27.36 800 -0.04(-0.15%)
Dec 20, 2018 27.40 27.40 27.40 27.40 142 -1.24(-4.33%)
Dec 19, 2018 28.65 28.65 28.64 28.64 25,700 +0.00(+0.00%)
Dec 18, 2018 28.66 28.66 28.63 28.64 1,776 -1.42(-4.72%)
Dec 17, 2018 30.06 30.06 30.06 1 +0.00(+0.00%)
Dec 10, 2018 30.06 30.06 30.06 0 +0.00(+0.00%)
Dec 07, 2018 30.05 30.06 30.05 30.06 36,300 -0.80(-2.59%)
Dec 04, 2018 30.86 30.86 30.86 0 +0.00(+0.00%)
Nov 30, 2018 30.86 30.86 30.86 0 +0.00(+0.00%)
Nov 29, 2018 30.86 30.86 30.86 24 +0.00(+0.00%)
Nov 28, 2018 30.86 30.86 30.86 30.86 150 -0.37(-1.18%)
Nov 27, 2018 31.23 31.23 31.23 2 +0.00(+0.00%)
Nov 26, 2018 31.23 31.23 31.23 15 +0.00(+0.00%)
Nov 21, 2018 31.23 31.23 31.23 0 +0.00(+0.00%)
Nov 15, 2018 31.23 31.23 31.23 0 +0.00(+0.00%)
Nov 14, 2018 31.72 31.72 31.23 31.23 601 -0.22(-0.70%)
Nov 13, 2018 31.58 31.71 31.45 31.45 40,466 +0.09(+0.29%)
Nov 12, 2018 31.73 31.74 31.32 31.36 5,003 -0.51(-1.60%)
Nov 09, 2018 31.87 31.94 31.81 31.87 3,700 -0.28(-0.87%)
Nov 08, 2018 32.15 32.15 32.15 113 +0.00(+0.00%)
Nov 07, 2018 31.92 32.19 31.75 32.15 3,213 +0.47(+1.48%)
Nov 06, 2018 31.55 31.69 31.55 31.68 51,850 +0.43(+1.38%)
Nov 05, 2018 31.25 31.25 31.25 31.25 170 -0.30(-0.95%)
Nov 02, 2018 31.55 31.55 31.55 31.55 100 +0.17(+0.54%)
Nov 01, 2018 30.97 31.39 30.97 31.38 69,705 +0.92(+3.02%)
Oct 31, 2018 30.46 30.46 30.46 180 +0.00(+0.00%)
Oct 30, 2018 30.45 30.46 30.45 30.46 632 +0.00(+0.00%)
Oct 29, 2018 30.45 30.46 30.45 30.46 600 +0.13(+0.43%)
Oct 26, 2018 30.10 30.33 30.10 30.33 2,300 -0.05(-0.16%)
Oct 25, 2018 30.66 30.66 30.36 30.38 14,991 -0.04(-0.13%)
Oct 24, 2018 30.67 30.67 30.42 30.42 12,900 -0.16(-0.52%)
Oct 23, 2018 30.44 30.59 30.44 30.58 14,360 -0.70(-2.24%)
Oct 22, 2018 31.28 31.28 31.28 110 +0.00(+0.00%)
Oct 19, 2018 31.47 31.56 31.24 31.28 5,900 -0.61(-1.91%)
Oct 16, 2018 31.89 31.89 31.89 0 +0.31(+0.98%)
Oct 15, 2018 31.58 31.59 31.52 31.58 4,913 -0.26(-0.82%)
Oct 12, 2018 31.84 31.84 31.84 1 +0.00(+0.00%)
Oct 11, 2018 31.84 31.84 31.84 31.84 220 -0.57(-1.76%)
Oct 10, 2018 33.34 33.34 32.39 32.41 4,672 -0.51(-1.55%)
Oct 09, 2018 32.92 32.92 32.92 32.92 20,573 -0.18(-0.54%)
Oct 08, 2018 33.10 33.10 33.10 4 +0.00(+0.00%)
Oct 05, 2018 33.10 33.10 33.10 33.10 8,800 -0.29(-0.87%)
Oct 04, 2018 33.39 33.39 33.39 33.39 203 -0.34(-1.01%)
Oct 03, 2018 33.73 33.73 33.73 19 +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.