Principal Shareholders Yield ETF (NQ: PY )

42.08 USD -1.04 (-2.41%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 40.67 40.67 40.54 40.54 380 -0.03(-0.07%)
Mar 30, 2021 40.50 40.57 40.50 40.57 445 +0.08(+0.20%)
Mar 29, 2021 40.40 40.66 40.40 40.49 235,374 -0.33(-0.81%)
Mar 26, 2021 40.75 40.82 40.75 40.82 1,000 +0.69(+1.71%)
Mar 25, 2021 39.90 40.13 39.85 40.13 1,377 +0.85(+2.18%)
Mar 24, 2021 39.57 39.57 39.28 39.28 650 -0.18(-0.46%)
Mar 23, 2021 40.04 40.04 39.37 39.46 36,932 -0.69(-1.72%)
Mar 22, 2021 40.11 40.15 40.11 40.15 447 -0.26(-0.64%)
Mar 19, 2021 40.22 40.65 40.22 40.41 1,500 -0.16(-0.40%)
Mar 18, 2021 41.08 41.44 40.57 40.57 2,276 -0.27(-0.66%)
Mar 17, 2021 40.31 40.84 40.31 40.84 2,493 +0.31(+0.76%)
Mar 16, 2021 40.44 40.55 40.44 40.53 1,469 -0.29(-0.71%)
Mar 15, 2021 40.60 40.85 40.60 40.82 1,303 +0.02(+0.05%)
Mar 12, 2021 40.60 40.82 40.60 40.80 900 +0.37(+0.92%)
Mar 11, 2021 40.50 40.52 40.43 40.43 2,007 +0.29(+0.72%)
Mar 10, 2021 39.94 40.14 39.90 40.14 2,130 +0.68(+1.72%)
Mar 09, 2021 39.88 39.88 39.46 39.46 1,733 -0.28(-0.70%)
Mar 08, 2021 39.74 40.07 39.74 39.74 4,087 +0.72(+1.85%)
Mar 05, 2021 38.34 39.04 37.95 39.02 2,200 +1.08(+2.85%)
Mar 04, 2021 38.45 38.45 37.77 37.94 2,272 -0.71(-1.84%)
Mar 03, 2021 38.72 38.72 38.60 38.65 7,150 +0.14(+0.36%)
Mar 02, 2021 38.65 38.75 38.40 38.51 8,219 -0.08(-0.20%)
Mar 01, 2021 38.64 38.64 38.59 38.59 246 +0.92(+2.43%)
Feb 26, 2021 37.96 37.96 37.67 37.67 6,900 -0.74(-1.92%)
Feb 25, 2021 41.22 41.22 38.39 38.41 6,349 -1.02(-2.59%)
Feb 24, 2021 39.23 39.43 39.20 39.43 2,931 +1.22(+3.19%)
Feb 23, 2021 38.21 38.21 38.21 38.21 700 -0.33(-0.86%)
Feb 22, 2021 38.68 38.68 38.54 38.54 852 +0.55(+1.46%)
Feb 19, 2021 37.96 37.99 37.96 37.99 100 +0.67(+1.78%)
Feb 18, 2021 37.22 37.33 37.07 37.32 8,619 +0.10(+0.27%)
Feb 17, 2021 37.40 37.47 37.21 37.22 1,196 -0.17(-0.45%)
Feb 16, 2021 37.38 37.39 37.34 37.39 729 +0.31(+0.83%)
Feb 12, 2021 37.08 37.08 37.08 157 +0.00(+0.00%)
Feb 11, 2021 37.08 37.08 37.08 164 +0.00(+0.00%)
Feb 10, 2021 37.20 37.20 36.96 37.08 1,945 +0.02(+0.04%)
Feb 09, 2021 37.03 37.15 36.94 37.07 1,129 +0.08(+0.21%)
Feb 08, 2021 36.74 36.99 36.74 36.99 1,093 +0.50(+1.37%)
Feb 05, 2021 36.43 36.71 36.43 36.49 3,300 +0.14(+0.39%)
Feb 04, 2021 36.02 36.35 36.00 36.35 2,163 +0.64(+1.80%)
Feb 03, 2021 35.36 35.71 35.36 35.71 760 +0.38(+1.06%)
Feb 02, 2021 35.06 35.37 35.06 35.33 4,812 +0.47(+1.35%)
Feb 01, 2021 34.47 34.86 34.47 34.86 1,608 +0.07(+0.20%)
Jan 29, 2021 34.90 34.90 34.79 34.79 200 -0.66(-1.86%)
Jan 28, 2021 35.67 35.75 35.45 35.45 4,971 +0.14(+0.40%)
Jan 27, 2021 39.45 39.45 35.31 35.31 14,123 -0.65(-1.81%)
Jan 26, 2021 35.94 35.96 35.80 35.96 687 +0.03(+0.08%)
Jan 25, 2021 35.68 35.93 35.68 35.93 522 -0.11(-0.29%)
Jan 22, 2021 35.80 36.04 35.75 36.04 1,000 -0.14(-0.40%)
Jan 21, 2021 36.18 36.21 36.18 36.18 13,152 +0.05(+0.15%)
Jan 20, 2021 36.13 36.13 36.13 1 +0.00(+0.00%)
Jan 19, 2021 36.18 36.27 36.11 36.13 2,665 +0.27(+0.76%)
Jan 15, 2021 35.98 36.03 35.85 35.85 1,400 -0.47(-1.28%)
Jan 14, 2021 35.76 36.33 35.76 36.32 4,589 +0.56(+1.56%)
Jan 13, 2021 36.05 36.05 35.74 35.76 498 -0.29(-0.80%)
Jan 12, 2021 36.01 36.05 35.98 36.05 885 +0.57(+1.62%)
Jan 11, 2021 35.38 35.50 35.35 35.48 14,718 +0.13(+0.36%)
Jan 08, 2021 35.45 35.45 35.35 35.35 500 -0.16(-0.45%)
Jan 07, 2021 35.62 35.62 35.50 35.51 102,801 +0.38(+1.07%)
Jan 06, 2021 35.11 35.13 35.11 35.13 374 +1.15(+3.38%)
Jan 05, 2021 33.98 33.98 33.98 12 +0.00(+0.00%)
Jan 04, 2021 33.98 33.98 33.98 385 +0.00(+0.00%)
Dec 31, 2020 33.98 33.98 33.98 1 +0.00(+0.00%)
Dec 30, 2020 33.98 33.98 33.98 1 +0.00(+0.00%)
Dec 29, 2020 33.59 33.98 33.59 33.98 565 -0.14(-0.40%)
Dec 28, 2020 34.12 34.12 34.12 38 +0.00(+0.00%)
Dec 24, 2020 34.12 34.12 34.12 56 +0.00(+0.00%)
Dec 23, 2020 34.10 34.12 34.10 34.12 326 +0.47(+1.40%)
Dec 22, 2020 33.61 33.66 33.61 33.65 315 -1.07(-3.08%)
Dec 21, 2020 33.96 33.96 34.72 350 +0.76(+2.24%)
Dec 18, 2020 33.96 33.96 33.96 66 +0.00(+0.00%)
Dec 17, 2020 33.96 33.96 33.96 138 +0.00(+0.00%)
Dec 16, 2020 34.08 34.08 33.96 33.96 520 -0.00(-0.01%)
Dec 15, 2020 33.69 33.96 33.69 33.96 238 -0.23(-0.67%)
Dec 14, 2020 34.19 34.19 34.19 67 +0.00(+0.00%)
Dec 11, 2020 34.38 34.38 33.83 34.19 2,500 -0.23(-0.67%)
Dec 10, 2020 34.42 34.42 34.42 34.42 226 +0.07(+0.20%)
Dec 09, 2020 34.20 34.35 34.01 34.35 720 +0.09(+0.26%)
Dec 08, 2020 34.02 34.26 33.97 34.26 2,302 +0.40(+1.18%)
Dec 07, 2020 33.86 33.86 33.86 33.86 219 -0.27(-0.80%)
Dec 04, 2020 34.05 34.13 34.01 34.13 800 +0.72(+2.15%)
Dec 03, 2020 33.78 33.78 33.42 33.42 798 -0.04(-0.13%)
Dec 02, 2020 33.46 33.46 33.46 0 +0.00(+0.00%)
Dec 01, 2020 33.46 33.46 33.46 0 +0.00(+0.00%)
Nov 30, 2020 33.46 33.46 33.46 0 +0.00(+0.00%)
Nov 27, 2020 33.46 33.46 33.46 1 +0.00(+0.00%)
Nov 25, 2020 33.47 33.47 33.46 33.46 300 +0.45(+1.36%)
Nov 24, 2020 33.01 33.01 33.01 34 +0.00(+0.00%)
Nov 23, 2020 32.79 33.01 32.79 33.01 937 -0.09(-0.27%)
Nov 20, 2020 33.10 33.10 33.10 2 +0.00(+0.00%)
Nov 19, 2020 32.24 33.10 32.17 33.10 965 +0.43(+1.31%)
Nov 18, 2020 32.67 32.67 32.67 616 +0.00(+0.00%)
Nov 17, 2020 32.54 32.67 32.54 32.67 1,022 +0.81(+2.53%)
Nov 16, 2020 31.87 31.87 31.87 10 +0.00(+0.00%)
Nov 13, 2020 31.85 31.87 31.82 31.87 600 +0.86(+2.78%)
Nov 12, 2020 31.23 31.27 31.00 31.00 1,755 -0.75(-2.37%)
Nov 11, 2020 31.60 31.75 31.52 31.75 416 -0.32(-0.99%)
Nov 10, 2020 31.70 32.07 31.70 32.07 1,645 +0.18(+0.57%)
Nov 09, 2020 31.55 31.89 31.00 31.89 2,442 +2.09(+7.01%)
Nov 06, 2020 29.80 29.80 29.80 29.80 500 -0.15(-0.51%)
Nov 05, 2020 29.94 29.95 29.94 29.95 252 +0.71(+2.44%)
Nov 04, 2020 29.61 29.61 29.24 29.24 108 +0.27(+0.94%)
Nov 03, 2020 28.97 28.97 28.97 83 +0.00(+0.00%)
Nov 02, 2020 28.88 29.02 28.87 28.97 9,986 +1.06(+3.81%)
Oct 30, 2020 28.37 28.37 27.80 27.91 600 -0.31(-1.09%)
Oct 29, 2020 28.23 28.32 28.09 28.21 1,800 -0.78(-2.68%)
Oct 28, 2020 28.99 28.99 28.99 179 +0.00(+0.00%)
Oct 27, 2020 28.99 28.99 28.99 28.99 261 -0.79(-2.65%)
Oct 26, 2020 29.78 29.78 29.78 51 +0.00(+0.00%)
Oct 23, 2020 29.78 29.78 29.78 207 +0.00(+0.00%)
Oct 22, 2020 29.78 29.78 29.78 10 +0.00(+0.00%)
Oct 21, 2020 29.42 29.78 29.42 29.78 397 +0.11(+0.39%)
Oct 20, 2020 29.91 29.95 29.67 29.67 418 +0.21(+0.73%)
Oct 19, 2020 30.10 30.10 29.45 29.45 456 -0.52(-1.73%)
Oct 16, 2020 29.97 29.97 29.97 0 +0.00(+0.00%)
Oct 15, 2020 29.97 29.97 29.97 0 +0.00(+0.00%)
Oct 14, 2020 30.15 30.15 29.97 29.97 998 +1.31(+4.58%)
Oct 13, 2020 28.66 28.66 28.66 7 +0.00(+0.00%)
Oct 12, 2020 28.66 28.66 28.66 28 +0.00(+0.00%)
Oct 09, 2020 28.66 28.66 28.66 6 +0.00(+0.00%)
Oct 08, 2020 28.66 28.66 28.66 5 +0.00(+0.00%)
Oct 07, 2020 28.66 28.66 28.66 4 +0.00(+0.00%)
Oct 06, 2020 28.66 28.66 28.66 34 +0.00(+0.00%)
Oct 05, 2020 28.66 28.66 28.66 96 +0.00(+0.00%)
Oct 02, 2020 28.66 28.66 28.66 42 +0.00(+0.00%)
Oct 01, 2020 28.66 28.66 28.66 111 +0.00(+0.00%)
Sep 30, 2020 28.66 28.66 28.66 0 +0.00(+0.00%)
Sep 29, 2020 28.61 28.66 28.61 28.66 217 -0.26(-0.91%)
Sep 28, 2020 28.86 29.07 28.86 28.92 312 +0.62(+2.20%)
Sep 25, 2020 27.87 28.30 27.87 28.30 700 +0.27(+0.98%)
Sep 24, 2020 28.03 28.03 27.73 28.02 598 +0.05(+0.17%)
Sep 23, 2020 28.87 28.87 27.98 27.98 1,402 -2.05(-6.83%)
Sep 22, 2020 30.03 30.03 30.03 43 +0.00(+0.00%)
Sep 21, 2020 30.03 30.03 30.03 8 +0.00(+0.00%)
Sep 18, 2020 30.03 30.03 30.03 199 +0.00(+0.00%)
Sep 17, 2020 30.03 30.03 30.03 37 +0.00(+0.00%)
Sep 16, 2020 30.03 30.03 30.03 113 +0.00(+0.00%)
Sep 15, 2020 30.03 30.03 30.03 30.03 125 +0.46(+1.55%)
Sep 14, 2020 29.57 29.57 29.57 23 +0.00(+0.00%)
Sep 11, 2020 29.62 29.62 29.48 29.57 200 +0.20(+0.69%)
Sep 10, 2020 29.50 29.50 29.37 29.37 278 -0.60(-2.01%)
Sep 09, 2020 29.97 29.97 29.97 8 +0.00(+0.00%)
Sep 08, 2020 29.97 29.97 29.97 0 +0.00(+0.00%)
Sep 04, 2020 29.98 30.17 29.71 29.97 400 +0.20(+0.66%)
Sep 03, 2020 29.85 29.85 29.77 29.77 740 -0.76(-2.49%)
Sep 02, 2020 30.22 30.53 30.22 30.53 523,628 +0.46(+1.53%)
Sep 01, 2020 30.14 30.14 30.00 30.07 401 -0.05(-0.16%)
Aug 31, 2020 30.11 30.12 30.11 30.12 532 +0.24(+0.79%)
Aug 28, 2020 29.89 29.89 29.89 7 +0.00(+0.00%)
Aug 27, 2020 29.89 29.89 29.89 101 +0.00(+0.00%)
Aug 26, 2020 29.83 29.89 29.78 29.89 85,356 -0.16(-0.53%)
Aug 25, 2020 29.94 30.05 29.94 30.05 534 -0.06(-0.19%)
Aug 24, 2020 29.99 30.10 29.99 30.10 400 +0.09(+0.31%)
Aug 21, 2020 30.01 30.01 30.01 3 +0.00(+0.00%)
Aug 20, 2020 30.01 30.01 30.01 53 +0.00(+0.00%)
Aug 19, 2020 30.11 30.11 30.01 30.01 310 -0.22(-0.73%)
Aug 18, 2020 30.23 30.23 30.23 12 +0.00(+0.00%)
Aug 17, 2020 30.23 30.23 30.23 30.23 322 -0.04(-0.13%)
Aug 14, 2020 30.22 30.27 30.22 30.27 400 +0.23(+0.77%)
Aug 13, 2020 30.12 30.16 30.04 30.04 15,535 -0.34(-1.11%)
Aug 12, 2020 30.24 30.37 30.24 30.37 262 +0.07(+0.24%)
Aug 11, 2020 30.85 30.85 30.30 30.30 1,899 +0.72(+2.45%)
Aug 10, 2020 29.58 29.58 29.58 16 +0.00(+0.00%)
Aug 07, 2020 29.58 29.58 29.58 1 +0.00(+0.00%)
Aug 06, 2020 29.58 29.58 29.58 30 +0.00(+0.00%)
Aug 05, 2020 29.41 29.58 29.37 29.58 10,100 +1.27(+4.48%)
Aug 04, 2020 28.31 28.31 28.31 2,247 +0.00(+0.00%)
Aug 03, 2020 28.31 28.31 28.31 29 +0.00(+0.00%)
Jul 31, 2020 28.27 28.31 28.27 28.31 500 -0.55(-1.89%)
Jul 30, 2020 28.86 28.86 28.86 0 +0.00(+0.00%)
Jul 29, 2020 28.91 28.91 28.86 28.86 204 +0.52(+1.84%)
Jul 28, 2020 28.46 28.46 28.33 28.33 414 -0.19(-0.68%)
Jul 27, 2020 28.48 28.53 28.48 28.53 200 +0.10(+0.34%)
Jul 24, 2020 28.43 28.43 28.43 28.43 200 +0.55(+1.96%)
Jul 23, 2020 27.88 27.88 27.88 39 +0.00(+0.00%)
Jul 22, 2020 27.88 27.88 27.88 1 +0.00(+0.00%)
Jul 21, 2020 27.88 27.88 27.88 42 +0.00(+0.00%)
Jul 20, 2020 27.79 27.88 27.79 27.88 347 -0.42(-1.48%)
Jul 17, 2020 28.30 28.30 28.30 34 +0.00(+0.00%)
Jul 16, 2020 28.30 28.30 28.30 9 +0.00(+0.00%)
Jul 15, 2020 28.14 28.30 28.14 28.30 366 +1.23(+4.54%)
Jul 13, 2020 27.07 27.07 27.07 0 -0.04(-0.15%)
Jul 10, 2020 26.75 27.11 26.75 27.11 800 +0.02(+0.07%)
Jul 09, 2020 27.09 27.09 27.09 3 +0.00(+0.00%)
Jul 08, 2020 26.84 27.09 26.78 27.09 2,518 +0.16(+0.58%)
Jul 07, 2020 26.94 26.94 26.93 26.94 405 -0.27(-1.00%)
Jul 06, 2020 27.21 27.21 27.21 36 +0.00(+0.00%)
Jul 02, 2020 27.21 27.21 27.21 59 +0.00(+0.00%)
Jul 01, 2020 27.40 27.40 27.21 27.21 151 -0.64(-2.29%)
Jun 30, 2020 27.43 27.85 27.43 27.85 485 +1.21(+4.54%)
Jun 29, 2020 26.64 26.64 26.64 28 +0.00(+0.00%)
Jun 26, 2020 26.64 26.64 26.64 26.64 16,700 -0.57(-2.11%)
Jun 25, 2020 27.21 27.21 27.21 0 +0.00(+0.00%)
Jun 24, 2020 27.74 27.74 27.21 27.21 260 -1.06(-3.75%)
Jun 23, 2020 28.50 28.50 28.27 28.27 694 +0.10(+0.34%)
Jun 22, 2020 28.30 28.30 28.18 28.18 480 -0.27(-0.95%)
Jun 19, 2020 28.45 28.45 28.45 175 +0.00(+0.00%)
Jun 18, 2020 28.45 28.45 28.45 90 +0.00(+0.00%)
Jun 17, 2020 28.62 28.62 28.45 28.45 709 -0.35(-1.21%)
Jun 16, 2020 29.00 29.00 28.80 28.80 599 +0.57(+2.03%)
Jun 15, 2020 27.81 28.24 27.81 28.22 1,743 +0.32(+1.16%)
Jun 12, 2020 27.90 27.90 27.90 14 +0.00(+0.00%)
Jun 11, 2020 28.05 28.26 27.90 27.90 2,049 -2.36(-7.80%)
Jun 10, 2020 30.26 30.26 30.26 30.26 226 -0.26(-0.85%)
Jun 09, 2020 31.00 31.00 30.52 30.52 320 -0.74(-2.38%)
Jun 08, 2020 30.81 31.26 30.81 31.26 431 +0.81(+2.65%)
Jun 05, 2020 30.80 30.80 30.45 30.45 300 +1.49(+5.15%)
Jun 04, 2020 28.96 28.96 28.96 3 +0.00(+0.00%)
Jun 03, 2020 28.00 29.07 28.00 28.96 2,226 +0.96(+3.44%)
Jun 02, 2020 28.00 28.00 28.00 28.00 304 +0.24(+0.87%)
Jun 01, 2020 27.75 27.76 27.75 27.76 311 +0.32(+1.15%)
May 29, 2020 27.44 27.44 27.44 1,256 +0.00(+0.00%)
May 28, 2020 27.80 27.80 27.44 27.44 28,618 -0.51(-1.84%)
May 27, 2020 27.73 27.96 27.68 27.96 1,415 +0.97(+3.60%)
May 26, 2020 27.05 27.25 26.99 26.99 5,579 +1.07(+4.13%)
May 22, 2020 25.92 25.92 25.92 1 +0.00(+0.00%)
May 21, 2020 26.09 26.17 25.79 25.92 5,748 -0.04(-0.17%)
May 20, 2020 25.98 26.55 25.83 25.96 22,318 +0.31(+1.21%)
May 19, 2020 25.65 25.65 25.65 39 +0.00(+0.00%)
May 18, 2020 25.65 25.65 25.62 25.65 1,015 +1.38(+5.71%)
May 15, 2020 23.74 24.27 23.74 24.27 1,300 +0.05(+0.20%)
May 14, 2020 23.09 24.22 23.09 24.22 29,799 +0.51(+2.14%)
May 13, 2020 24.14 24.23 23.60 23.71 90,356 -0.96(-3.89%)
May 12, 2020 24.89 24.92 24.67 24.67 78,502 -0.81(-3.19%)
May 11, 2020 25.43 25.52 24.41 25.48 312,665 -0.36(-1.38%)
May 08, 2020 25.39 25.84 25.39 25.84 118,400 +1.04(+4.18%)
May 07, 2020 25.01 25.01 24.80 24.80 80,215 +0.39(+1.60%)
May 06, 2020 24.86 24.90 24.41 24.41 430 -0.45(-1.80%)
May 05, 2020 25.38 25.41 24.86 24.86 1,275 -1.21(-4.63%)
May 04, 2020 26.06 26.06 26.06 10 +0.00(+0.00%)
May 01, 2020 26.06 26.06 26.06 1 +0.00(+0.00%)
Apr 30, 2020 26.60 26.60 26.06 26.06 505 -0.85(-3.15%)
Apr 29, 2020 26.36 26.93 25.99 26.91 9,782 +1.16(+4.51%)
Apr 28, 2020 26.05 26.05 25.58 25.75 3,047 +0.44(+1.75%)
Apr 27, 2020 25.17 25.36 25.11 25.31 2,954 +1.00(+4.10%)
Apr 24, 2020 24.16 24.31 24.16 24.31 400 +0.42(+1.76%)
Apr 23, 2020 23.94 24.03 22.07 23.89 9,921 +0.07(+0.30%)
Apr 22, 2020 23.77 23.82 23.76 23.82 1,814 +0.43(+1.85%)
Apr 21, 2020 23.34 23.47 23.30 23.38 1,177 -0.77(-3.19%)
Apr 20, 2020 24.04 24.33 23.32 24.15 8,229 -0.25(-1.01%)
Apr 17, 2020 24.17 24.40 24.17 24.40 800 +1.01(+4.31%)
Apr 16, 2020 23.35 23.57 22.98 23.39 5,717 -0.24(-1.00%)
Apr 15, 2020 23.70 23.83 23.63 23.63 1,380 -0.78(-3.20%)
Apr 14, 2020 24.41 24.41 24.41 102 +0.00(+0.00%)
Apr 13, 2020 24.22 24.41 24.20 24.41 706 +0.07(+0.29%)
Apr 09, 2020 24.34 24.34 24.34 159 +0.00(+0.00%)
Apr 08, 2020 23.79 24.34 23.79 24.34 657 +1.45(+6.33%)
Apr 07, 2020 22.89 22.89 22.89 151 +0.00(+0.00%)
Apr 06, 2020 22.46 22.89 22.39 22.89 2,846 +1.89(+8.99%)
Apr 03, 2020 21.02 21.02 21.00 21.00 200 -0.52(-2.42%)
Apr 02, 2020 21.90 21.90 21.05 21.52 765 -0.24(-1.09%)
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.