Principal Shareholders Yield ETF (NQ: PY )

42.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 28.18 28.32 28.12 28.20 14,630 +0.01(+0.03%)
Feb 27, 2019 28.30 28.31 28.18 28.19 4,109 -0.18(-0.62%)
Feb 26, 2019 28.31 28.37 28.31 28.37 2,809 +0.20(+0.72%)
Feb 25, 2019 28.16 28.16 28.16 28.16 120 -0.15(-0.53%)
Feb 22, 2019 28.40 28.42 28.32 28.32 15,458 +0.20(+0.72%)
Feb 21, 2019 28.23 28.23 28.11 28.11 8,621 -0.35(-1.24%)
Feb 20, 2019 28.47 28.47 28.47 28.47 178 +0.25(+0.88%)
Feb 15, 2019 28.22 28.22 28.22 0 +0.39(+1.40%)
Feb 14, 2019 27.83 27.83 27.83 27.83 9,026 +0.53(+1.95%)
Feb 12, 2019 27.30 27.30 27.30 0 +0.00(+0.00%)
Feb 11, 2019 26.94 27.30 26.94 27.30 10,154 +0.16(+0.58%)
Feb 08, 2019 27.01 27.14 27.01 27.14 1,466 -0.03(-0.09%)
Feb 07, 2019 27.05 27.16 27.05 27.16 377 -0.20(-0.75%)
Feb 06, 2019 27.41 27.41 27.37 27.37 338 +0.32(+1.18%)
Feb 05, 2019 27.05 27.05 27.05 30 +0.00(+0.00%)
Feb 04, 2019 27.05 27.05 27.05 1 +0.00(+0.00%)
Jan 30, 2019 27.05 27.05 27.05 0 +0.63(+2.38%)
Jan 29, 2019 26.42 26.42 26.42 5 +0.00(+0.00%)
Jan 22, 2019 26.42 26.42 26.42 0 -0.20(-0.73%)
Jan 18, 2019 26.61 26.61 26.61 26.61 225 +0.59(+2.28%)
Jan 17, 2019 26.02 26.02 26.02 26.02 112 +0.00(+0.00%)
Jan 16, 2019 26.04 26.04 26.02 26.02 1,263 +0.10(+0.37%)
Jan 15, 2019 25.92 25.92 25.92 25.92 225 +0.01(+0.03%)
Jan 14, 2019 25.92 25.92 25.91 25.91 225 +0.14(+0.55%)
Jan 11, 2019 25.77 25.77 25.77 25.77 225 +0.08(+0.31%)
Jan 10, 2019 25.70 25.70 25.69 25.69 270 -0.12(-0.45%)
Jan 09, 2019 25.81 25.81 25.81 25.81 225 +0.37(+1.46%)
Jan 08, 2019 25.52 25.52 25.44 25.44 476 +0.04(+0.17%)
Jan 07, 2019 25.40 25.43 25.39 25.39 7,266 +0.60(+2.43%)
Jan 04, 2019 24.79 24.79 24.79 16 +0.00(+0.00%)
Jan 03, 2019 24.79 24.79 24.79 9 +0.00(+0.00%)
Jan 02, 2019 24.79 24.79 24.79 24.79 4,063 +0.27(+1.08%)
Dec 31, 2018 24.52 24.52 24.52 24.52 112 +0.06(+0.25%)
Dec 28, 2018 24.47 24.47 24.46 24.46 1,466 +0.51(+2.12%)
Dec 27, 2018 23.95 23.95 23.95 23.95 120 -0.11(-0.45%)
Dec 26, 2018 24.06 24.06 24.06 17,107 +0.00(+0.00%)
Dec 24, 2018 24.06 24.06 24.06 1 +0.00(+0.00%)
Dec 21, 2018 24.05 24.06 24.05 24.06 909 -0.04(-0.15%)
Dec 20, 2018 24.09 24.09 24.09 24.09 161 -1.09(-4.33%)
Dec 19, 2018 25.19 25.19 25.19 25.19 29,225 +0.00(+0.00%)
Dec 18, 2018 25.20 25.20 25.18 25.19 2,019 -1.25(-4.72%)
Dec 17, 2018 26.43 26.43 26.43 1 +0.00(+0.00%)
Dec 10, 2018 26.43 26.43 26.43 0 +0.00(+0.00%)
Dec 07, 2018 26.43 26.43 26.43 26.43 41,279 -0.70(-2.59%)
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.