Principal Shareholders Yield ETF (NQ: PY )

42.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2018 28.94 28.94 28.94 0 +0.23(+0.80%)
Feb 22, 2018 28.71 28.71 28.71 40 +0.13(+0.45%)
Feb 21, 2018 28.78 28.78 28.58 28.58 2,996 +0.07(+0.24%)
Feb 20, 2018 28.54 28.54 28.51 28.51 2,615 -0.33(-1.16%)
Feb 16, 2018 28.85 28.85 28.85 0 +0.20(+0.68%)
Feb 15, 2018 28.76 28.76 28.65 28.65 702 -0.06(-0.21%)
Feb 14, 2018 28.14 28.71 28.14 28.71 1,844 +0.55(+1.94%)
Feb 13, 2018 27.97 28.18 27.97 28.17 4,972 -0.35(-1.22%)
Feb 07, 2018 28.51 28.51 28.51 2 +0.55(+1.95%)
Feb 06, 2018 27.97 27.97 27.97 27.97 425 -1.57(-5.32%)
Feb 01, 2018 29.54 29.54 29.54 0 -0.67(-2.22%)
Jan 26, 2018 30.21 30.21 30.21 0 +0.31(+1.03%)
Jan 25, 2018 30.05 30.05 29.90 29.90 3,496 -0.18(-0.61%)
Jan 24, 2018 30.09 30.09 30.09 30.09 15,919 +0.10(+0.32%)
Jan 22, 2018 29.99 29.99 29.99 0 +0.21(+0.70%)
Jan 19, 2018 29.77 29.78 29.77 29.78 24,949 +0.36(+1.21%)
Jan 16, 2018 29.43 29.43 29.43 0 +1.61(+5.78%)
Jan 09, 2018 27.82 27.82 27.82 0 -0.60(-2.12%)
Jan 03, 2018 28.42 28.42 28.42 0 +0.25(+0.90%)
Jan 02, 2018 28.17 28.17 28.17 28.17 115 -0.13(-0.46%)
Dec 29, 2017 28.30 28.30 28.30 0 +0.16(+0.59%)
Dec 22, 2017 28.13 28.13 28.13 0 -0.00(-0.01%)
Dec 20, 2017 28.14 28.14 28.14 67 +0.03(+0.09%)
Dec 18, 2017 28.11 28.11 28.11 2 +0.34(+1.23%)
Dec 14, 2017 27.77 27.77 27.77 74 +0.03(+0.11%)
Dec 11, 2017 27.74 27.74 27.74 0 +1.48(+5.63%)
Oct 12, 2017 26.26 26.26 26.26 0 -0.09(-0.36%)
Oct 06, 2017 26.36 26.36 26.36 5 -0.10(-0.39%)
Oct 05, 2017 26.46 26.46 26.46 26.46 526 +0.34(+1.30%)
Sep 29, 2017 26.12 26.12 26.12 126 +0.39(+1.51%)
Sep 18, 2017 25.73 25.73 25.73 0 +0.15(+0.61%)
Sep 12, 2017 25.58 25.58 25.58 0 +0.33(+1.30%)
Sep 11, 2017 25.25 25.25 25.25 25.25 145 +0.20(+0.78%)
Sep 06, 2017 25.05 25.05 25.05 0 +0.19(+0.76%)
Sep 05, 2017 25.07 25.07 24.85 24.86 715 +0.03(+0.14%)
Aug 29, 2017 24.83 24.83 24.83 0 -0.02(-0.06%)
Aug 28, 2017 24.84 24.84 24.84 24.84 159 -0.15(-0.62%)
Aug 25, 2017 25.00 25.00 25.00 25.00 212 +0.13(+0.52%)
Aug 22, 2017 24.87 24.87 24.87 0 +0.28(+1.15%)
Aug 21, 2017 24.54 24.59 24.54 24.59 417 -0.42(-1.66%)
Aug 17, 2017 25.00 25.00 25.00 0 +0.18(+0.73%)
Aug 10, 2017 24.82 24.82 24.82 0 -0.47(-1.85%)
Aug 09, 2017 25.29 25.29 25.29 25.29 348 -0.16(-0.63%)
Aug 03, 2017 25.45 25.45 25.45 0 +0.01(+0.03%)
Aug 02, 2017 25.44 25.44 25.44 25.44 762 -0.06(-0.24%)
Jul 31, 2017 25.50 25.50 25.50 0 +0.10(+0.41%)
Jul 27, 2017 25.40 25.40 25.40 86 +0.02(+0.07%)
Jul 25, 2017 25.38 25.38 25.38 0 +0.03(+0.14%)
Jul 24, 2017 25.34 25.34 25.34 25.34 116 +0.02(+0.07%)
Jul 17, 2017 25.33 25.33 25.33 86 +0.08(+0.31%)
Jul 13, 2017 25.25 25.25 25.25 0 +0.32(+1.29%)
Jul 11, 2017 24.93 24.93 24.93 1 -0.01(-0.03%)
Jul 06, 2017 24.94 24.94 24.94 0 -0.26(-1.04%)
Jul 03, 2017 25.20 25.20 25.20 25.20 0 +0.06(+0.24%)
Jun 29, 2017 25.14 25.14 25.14 0 +0.01(+0.03%)
Jun 28, 2017 25.10 25.13 25.10 25.13 2,447 +0.40(+1.63%)
Jun 09, 2017 24.73 24.73 24.73 0 +0.27(+1.12%)
Jun 07, 2017 24.45 24.45 24.45 0 +0.04(+0.17%)
Jun 06, 2017 24.41 24.41 24.41 24.41 151 -0.24(-0.99%)
Jun 02, 2017 24.66 24.66 24.66 0 +0.01(+0.04%)
Jun 01, 2017 24.55 24.88 24.54 24.65 3,973 +0.45(+1.87%)
May 31, 2017 24.20 24.20 24.19 24.19 582 +0.13(+0.55%)
May 24, 2017 24.06 24.06 24.06 0 +0.06(+0.23%)
May 23, 2017 24.01 24.02 24.01 24.01 1,482 -0.06(-0.26%)
May 19, 2017 24.07 24.07 24.07 0 -0.39(-1.61%)
May 04, 2017 24.46 24.46 24.46 0 -0.09(-0.38%)
May 02, 2017 24.56 24.56 24.56 101 -0.34(-1.37%)
Apr 27, 2017 24.90 24.90 24.90 0 +0.05(+0.21%)
Apr 25, 2017 24.84 24.84 24.84 1 +0.51(+2.08%)
Apr 07, 2017 24.34 24.34 24.34 0 +0.07(+0.30%)
Apr 04, 2017 24.26 24.26 24.26 13 -0.03(-0.13%)
Mar 21, 2017 24.30 24.30 24.30 1 -0.38(-1.55%)
Mar 16, 2017 24.68 24.68 24.68 1 +0.13(+0.55%)
Mar 15, 2017 24.59 24.59 24.54 24.54 552 +0.06(+0.26%)
Mar 14, 2017 24.48 24.48 24.48 24.48 201 -0.02(-0.08%)
Mar 09, 2017 24.50 24.50 24.50 1 -0.12(-0.48%)
Mar 07, 2017 24.62 24.62 24.62 0 +0.00(+0.00%)
Mar 06, 2017 24.62 24.62 24.62 24.62 118 -0.34(-1.37%)
Mar 02, 2017 24.96 24.96 24.96 0 -0.20(-0.81%)
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.