Principal Shareholders Yield ETF (NQ: PY )

42.52 USD +0.34 (+0.81%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 21.84 21.85 21.75 21.76 1,549 -1.05(-4.59%)
Mar 31, 2020 23.38 23.40 22.81 22.81 1,024 -0.53(-2.29%)
Mar 30, 2020 22.74 23.38 22.68 23.34 1,382 +0.36(+1.59%)
Mar 27, 2020 23.15 23.27 22.87 22.98 141,800 -0.81(-3.39%)
Mar 26, 2020 23.28 23.78 23.28 23.78 900 +1.54(+6.95%)
Mar 25, 2020 22.27 23.16 21.99 22.24 5,896 +1.80(+8.80%)
Mar 24, 2020 19.03 20.44 19.03 20.44 434 +1.47(+7.75%)
Mar 23, 2020 19.02 19.07 18.97 18.97 944 -1.40(-6.88%)
Mar 20, 2020 20.37 20.37 20.37 40 +0.00(+0.00%)
Mar 19, 2020 20.37 20.37 20.37 227 +0.00(+0.00%)
Mar 18, 2020 20.37 20.56 18.78 20.37 8,378 -2.14(-9.52%)
Mar 17, 2020 21.45 22.52 21.45 22.52 444 -2.31(-9.29%)
Mar 16, 2020 24.82 24.82 24.82 82 +0.00(+0.00%)
Mar 13, 2020 23.62 24.82 23.62 24.82 28,000 +2.20(+9.74%)
Mar 12, 2020 24.00 24.00 22.62 22.62 7,511 -4.68(-17.15%)
Mar 11, 2020 27.30 27.30 27.30 1 +0.00(+0.00%)
Mar 10, 2020 26.66 27.30 26.27 27.30 2,610 +1.31(+5.03%)
Mar 09, 2020 29.62 29.62 25.99 25.99 875 -3.04(-10.46%)
Mar 06, 2020 29.03 29.03 29.03 87 +0.00(+0.00%)
Mar 05, 2020 29.18 29.18 29.03 29.03 6,844 -1.71(-5.57%)
Mar 04, 2020 30.16 30.74 30.14 30.74 1,259 +0.07(+0.24%)
Mar 03, 2020 30.67 30.67 30.67 149 +0.00(+0.00%)
Mar 02, 2020 29.60 30.67 29.60 30.67 193 -0.95(-2.99%)
Feb 28, 2020 31.61 31.61 31.61 2 +0.00(+0.00%)
Feb 27, 2020 31.61 31.61 31.61 3 +0.00(+0.00%)
Feb 26, 2020 31.61 31.61 31.61 9 +0.00(+0.00%)
Feb 25, 2020 32.15 32.15 31.61 31.61 382 -2.41(-7.09%)
Feb 24, 2020 34.03 34.03 34.03 16 +0.00(+0.00%)
Feb 21, 2020 34.03 34.03 33.94 34.03 200 -0.37(-1.08%)
Feb 20, 2020 34.40 34.40 34.40 34.40 300 +0.05(+0.14%)
Feb 19, 2020 34.35 34.35 34.35 0 +0.00(+0.00%)
Feb 18, 2020 34.35 34.35 34.35 24 +0.00(+0.00%)
Feb 14, 2020 34.37 34.39 34.32 34.35 19,600 +0.41(+1.20%)
Feb 13, 2020 33.94 33.94 33.94 0 +0.00(+0.00%)
Feb 12, 2020 33.94 33.94 33.94 28 +0.00(+0.00%)
Feb 11, 2020 33.94 33.94 33.94 49 +0.00(+0.00%)
Feb 10, 2020 33.88 33.94 33.86 33.94 231 +0.10(+0.30%)
Feb 07, 2020 33.92 33.92 33.77 33.84 4,900 -0.46(-1.33%)
Feb 06, 2020 34.30 34.30 34.30 34.30 134 -0.05(-0.15%)
Feb 05, 2020 34.18 34.35 34.18 34.35 1,537 +0.68(+2.01%)
Feb 04, 2020 33.77 33.83 33.67 33.67 1,400 +0.46(+1.39%)
Feb 03, 2020 33.21 33.21 33.21 33.21 1,101 +0.03(+0.09%)
Jan 31, 2020 33.18 33.18 33.18 0 +0.00(+0.00%)
Jan 30, 2020 33.18 33.18 33.18 33.18 134 -0.56(-1.66%)
Jan 29, 2020 33.71 33.74 33.71 33.74 4,633 +0.10(+0.29%)
Jan 28, 2020 33.44 33.64 33.44 33.64 400 +0.34(+1.01%)
Jan 27, 2020 33.27 33.45 33.27 33.31 3,649 -1.16(-3.36%)
Jan 24, 2020 34.46 34.46 34.46 0 +0.00(+0.00%)
Jan 23, 2020 34.46 34.46 34.46 0 +0.00(+0.00%)
Jan 22, 2020 34.57 34.57 34.46 34.46 1,352 -0.31(-0.88%)
Jan 21, 2020 34.77 34.77 34.77 4 +0.00(+0.00%)
Jan 17, 2020 34.78 34.78 34.76 34.77 300 +0.13(+0.37%)
Jan 16, 2020 34.64 34.64 34.64 34.64 542 +0.27(+0.77%)
Jan 15, 2020 34.49 34.49 34.37 34.37 1,910 -0.09(-0.25%)
Jan 14, 2020 34.46 34.46 34.46 34.46 125 +0.30(+0.88%)
Jan 13, 2020 34.16 34.16 34.16 149 +0.00(+0.00%)
Jan 10, 2020 34.16 34.16 34.16 34.16 1,500 -0.15(-0.44%)
Jan 09, 2020 34.31 34.31 34.31 34.31 141 +0.09(+0.26%)
Jan 08, 2020 34.09 34.31 34.09 34.22 848 +0.15(+0.44%)
Jan 07, 2020 34.07 34.07 34.07 2 +0.00(+0.00%)
Jan 06, 2020 33.99 34.07 33.98 34.07 4,018 -0.12(-0.36%)
Jan 03, 2020 34.14 34.19 34.14 34.19 2,300 -0.08(-0.24%)
Jan 02, 2020 34.28 34.28 34.28 50 +0.00(+0.00%)
Dec 31, 2019 34.29 34.29 34.28 34.28 100 -0.12(-0.36%)
Dec 30, 2019 34.40 34.40 34.40 43 +0.00(+0.00%)
Dec 27, 2019 34.40 34.43 34.40 34.40 5,400 -0.17(-0.51%)
Dec 26, 2019 34.58 34.58 34.58 149 +0.00(+0.00%)
Dec 24, 2019 34.59 34.59 34.57 34.58 500 -0.01(-0.03%)
Dec 23, 2019 34.62 34.62 34.59 34.59 268 -0.08(-0.23%)
Dec 20, 2019 34.68 34.68 34.66 34.66 1,700 +0.19(+0.55%)
Dec 19, 2019 34.48 34.48 34.47 34.47 247 -0.05(-0.14%)
Dec 18, 2019 34.52 34.52 34.52 89 +0.00(+0.00%)
Dec 17, 2019 34.54 34.54 34.52 34.52 316 -0.09(-0.25%)
Dec 16, 2019 34.61 34.61 34.61 34.61 104 +0.39(+1.14%)
Dec 13, 2019 34.62 34.62 34.22 34.22 2,200 +0.35(+1.03%)
Dec 12, 2019 33.87 33.87 33.87 180 +0.00(+0.00%)
Dec 11, 2019 33.85 33.92 33.85 33.87 8,103 +0.14(+0.40%)
Dec 10, 2019 33.85 33.85 33.74 33.74 6,850 +0.20(+0.59%)
Dec 09, 2019 33.54 33.54 33.54 0 +0.00(+0.00%)
Dec 06, 2019 33.54 33.54 33.54 0 +0.00(+0.00%)
Dec 05, 2019 33.45 33.54 33.45 33.54 2,446 +0.16(+0.47%)
Dec 04, 2019 33.46 33.46 33.38 33.38 298 +0.38(+1.16%)
Dec 03, 2019 33.13 33.13 33.00 33.00 3,078 -0.67(-1.99%)
Dec 02, 2019 33.67 33.67 33.67 33.67 203 -0.17(-0.50%)
Nov 29, 2019 33.84 33.84 33.84 33.84 100 -0.18(-0.54%)
Nov 27, 2019 33.96 34.02 33.95 34.02 5,100 +0.11(+0.33%)
Nov 26, 2019 33.88 33.91 33.88 33.91 417 +0.50(+1.50%)
Nov 25, 2019 33.41 33.41 33.41 16 +0.00(+0.00%)
Nov 22, 2019 33.41 33.41 33.41 45 +0.00(+0.00%)
Nov 21, 2019 33.41 33.41 33.41 33.41 100 +0.06(+0.18%)
Nov 20, 2019 33.62 33.62 33.35 33.35 1,585 -0.29(-0.86%)
Nov 19, 2019 33.64 33.64 33.64 0 +0.00(+0.00%)
Nov 18, 2019 33.64 33.64 33.64 0 +0.00(+0.00%)
Nov 14, 2019 33.64 33.64 33.64 0 -0.12(-0.36%)
Nov 13, 2019 33.73 33.76 33.73 33.76 343 -0.06(-0.18%)
Nov 12, 2019 33.85 33.85 33.82 33.82 71,750 -0.03(-0.09%)
Nov 11, 2019 33.88 33.90 33.85 33.85 64,165 -0.10(-0.29%)
Nov 08, 2019 33.95 33.95 33.95 33.95 100 +0.42(+1.25%)
Nov 07, 2019 33.53 33.53 33.53 82 +0.00(+0.00%)
Nov 06, 2019 33.58 33.58 33.53 33.53 300 -0.28(-0.83%)
Nov 05, 2019 33.78 33.81 33.78 33.81 1,410 +0.33(+0.99%)
Nov 04, 2019 33.65 33.65 33.45 33.48 572 +1.00(+3.08%)
Nov 01, 2019 32.48 32.48 32.48 1 +0.00(+0.00%)
Oct 31, 2019 32.58 32.58 32.48 32.48 637 -0.63(-1.90%)
Oct 29, 2019 33.11 33.11 33.11 0 +0.24(+0.71%)
Oct 25, 2019 32.88 32.88 32.88 0 +0.42(+1.31%)
Oct 24, 2019 32.45 32.45 32.45 5 +0.00(+0.00%)
Oct 23, 2019 32.45 32.45 32.45 32.45 400 +0.41(+1.28%)
Oct 22, 2019 32.04 32.04 32.04 429 +0.00(+0.00%)
Oct 18, 2019 32.04 32.04 32.04 0 -0.16(-0.50%)
Oct 17, 2019 32.20 32.20 32.20 32.20 106 +0.21(+0.66%)
Oct 16, 2019 32.07 32.18 31.96 31.99 5,085 +0.20(+0.63%)
Oct 15, 2019 31.79 31.79 31.79 31.79 100 -0.15(-0.47%)
Oct 11, 2019 31.94 31.94 31.94 0 +0.84(+2.70%)
Oct 10, 2019 31.11 31.14 31.10 31.10 869 +0.38(+1.24%)
Oct 09, 2019 30.72 30.72 30.72 30.72 205 +0.13(+0.42%)
Oct 08, 2019 31.81 31.81 30.59 30.59 9,048 -0.62(-1.99%)
Oct 07, 2019 31.21 31.21 31.21 31.21 329 +0.14(+0.45%)
Oct 04, 2019 30.88 31.08 30.88 31.07 400 +0.33(+1.08%)
Oct 03, 2019 31.07 31.07 30.40 30.74 1,943 -0.15(-0.49%)
Oct 02, 2019 30.84 30.91 30.84 30.89 6,290 -0.58(-1.83%)
Oct 01, 2019 31.90 31.90 31.47 31.47 3,744 -0.70(-2.19%)
Sep 30, 2019 32.17 32.17 32.17 32.17 128 -0.08(-0.25%)
Sep 27, 2019 32.25 32.25 32.25 18 +0.00(+0.00%)
Sep 26, 2019 32.28 32.29 32.25 32.25 7,390 +0.40(+1.26%)
Sep 25, 2019 31.92 31.92 31.82 31.85 100,601 -0.25(-0.78%)
Sep 24, 2019 32.15 32.16 32.10 32.10 2,952 -0.46(-1.41%)
Sep 23, 2019 32.56 32.56 32.56 1 +0.00(+0.00%)
Sep 20, 2019 32.56 32.56 32.56 81 +0.00(+0.00%)
Sep 18, 2019 32.56 32.56 32.56 0 +0.11(+0.34%)
Sep 17, 2019 32.44 32.45 32.44 32.45 391 -0.17(-0.52%)
Sep 16, 2019 32.53 32.64 32.53 32.62 5,653 -0.04(-0.12%)
Sep 12, 2019 32.66 32.66 32.66 0 +0.40(+1.24%)
Sep 11, 2019 32.26 32.26 32.26 32.26 1,067 +0.02(+0.06%)
Sep 10, 2019 32.22 32.24 32.22 32.24 7,435 +0.79(+2.52%)
Sep 09, 2019 31.45 31.45 31.45 89 +0.00(+0.00%)
Sep 06, 2019 31.45 31.45 31.45 33 +0.00(+0.00%)
Sep 05, 2019 31.58 31.58 31.45 31.45 483 +0.88(+2.88%)
Sep 04, 2019 30.03 30.57 30.03 30.57 1,902 +0.38(+1.28%)
Sep 03, 2019 30.27 30.27 30.12 30.18 1,845 -0.48(-1.57%)
Aug 30, 2019 30.66 30.66 30.66 30.66 1,900 +0.53(+1.77%)
Aug 29, 2019 30.13 30.13 30.13 153 +0.00(+0.00%)
Aug 28, 2019 30.08 30.13 30.08 30.13 2,556 +0.27(+0.89%)
Aug 27, 2019 29.80 29.86 29.80 29.86 9,455 -0.04(-0.13%)
Aug 26, 2019 30.28 30.28 29.90 29.90 441 -0.01(-0.03%)
Aug 23, 2019 30.50 30.50 29.91 29.91 2,700 -0.89(-2.89%)
Aug 22, 2019 31.75 31.75 30.65 30.80 710 -0.87(-2.75%)
Aug 21, 2019 31.67 31.67 31.67 31.67 361 +1.06(+3.46%)
Aug 20, 2019 30.61 30.61 30.61 10 +0.00(+0.00%)
Aug 19, 2019 30.61 30.61 30.61 30.61 106 +0.34(+1.12%)
Aug 16, 2019 30.27 30.27 30.25 30.27 2,700 +0.63(+2.13%)
Aug 15, 2019 29.64 29.64 29.64 29.64 545 -0.34(-1.13%)
Aug 14, 2019 29.98 29.98 29.98 29.98 1,438 -0.47(-1.54%)
Aug 13, 2019 30.45 30.45 30.45 1 +0.00(+0.00%)
Aug 12, 2019 30.53 30.53 30.45 30.45 400 -0.41(-1.33%)
Aug 09, 2019 30.92 30.92 30.86 30.86 4,700 -0.21(-0.69%)
Aug 08, 2019 31.05 31.07 31.05 31.07 994 +0.69(+2.28%)
Aug 07, 2019 30.11 30.44 29.66 30.38 14,122 -0.35(-1.15%)
Aug 06, 2019 30.48 30.73 30.48 30.73 722 +0.38(+1.25%)
Aug 05, 2019 30.39 30.39 30.32 30.36 3,187 -1.02(-3.24%)
Aug 02, 2019 31.31 31.37 31.31 31.37 800 -0.34(-1.07%)
Aug 01, 2019 32.62 32.62 31.71 31.71 6,934 -1.02(-3.12%)
Jul 31, 2019 32.73 32.73 32.73 32.73 200 +0.02(+0.06%)
Jul 30, 2019 32.57 32.71 32.55 32.71 780 -0.08(-0.24%)
Jul 29, 2019 32.79 32.79 32.79 32.79 104 -0.22(-0.67%)
Jul 26, 2019 32.87 33.01 32.87 33.01 3,400 +0.17(+0.52%)
Jul 24, 2019 32.84 32.84 32.84 0 +0.41(+1.28%)
Jul 23, 2019 32.46 32.46 32.43 32.43 1,625 +0.33(+1.01%)
Jul 22, 2019 32.08 32.12 32.01 32.10 4,252 -0.10(-0.31%)
Jul 19, 2019 32.20 32.20 32.20 32.20 200 +0.12(+0.37%)
Jul 18, 2019 31.95 32.11 31.90 32.08 2,950 +0.03(+0.09%)
Jul 17, 2019 32.05 32.05 32.05 32.05 100 -0.24(-0.74%)
Jul 16, 2019 32.28 32.31 32.25 32.29 3,400 -0.03(-0.09%)
Jul 12, 2019 32.32 32.32 32.32 0 +0.55(+1.72%)
Jul 11, 2019 31.77 31.77 31.77 98 +0.00(+0.00%)
Jul 10, 2019 32.06 32.06 31.77 31.77 3,203 -0.11(-0.36%)
Jul 09, 2019 31.89 31.89 31.89 2 +0.00(+0.00%)
Jul 08, 2019 31.89 31.89 31.89 0 -0.21(-0.64%)
Jul 03, 2019 32.10 32.10 32.10 0 +0.16(+0.49%)
Jul 02, 2019 31.94 31.94 31.94 31.94 109 -0.16(-0.50%)
Jul 01, 2019 32.10 32.10 32.10 32.10 188 +0.15(+0.47%)
Jun 28, 2019 31.95 31.95 31.95 31.95 100 +0.33(+1.04%)
Jun 27, 2019 31.67 31.67 31.62 31.62 2,965 +0.34(+1.09%)
Jun 25, 2019 31.28 31.28 31.28 0 -0.40(-1.28%)
Jun 21, 2019 31.68 31.68 31.68 0 +0.19(+0.60%)
Jun 20, 2019 31.45 31.50 31.45 31.50 208 +0.19(+0.59%)
Jun 19, 2019 31.38 31.38 31.31 31.31 200 +0.26(+0.84%)
Jun 17, 2019 31.05 31.05 31.05 0 +0.07(+0.23%)
Jun 14, 2019 30.98 30.98 30.98 30.98 100 -0.14(-0.45%)
Jun 13, 2019 31.12 31.12 31.12 31.12 103 +0.20(+0.65%)
Jun 12, 2019 30.92 30.92 30.92 30.92 107 +0.10(+0.32%)
Jun 11, 2019 30.82 30.82 30.82 34 +0.00(+0.00%)
Jun 10, 2019 30.82 30.82 30.82 30 +0.00(+0.00%)
Jun 07, 2019 30.82 30.82 30.82 30.82 300 +0.25(+0.81%)
Jun 06, 2019 30.57 30.57 30.57 30.57 100 +0.16(+0.53%)
Jun 05, 2019 30.41 30.41 30.41 30.41 100 +0.34(+1.13%)
Jun 04, 2019 30.07 30.07 30.07 30.07 146 +0.58(+1.97%)
Jun 03, 2019 29.39 29.49 29.39 29.49 4,538 +0.08(+0.27%)
May 31, 2019 29.41 29.41 29.41 29.41 5,800 -0.42(-1.41%)
May 30, 2019 29.83 29.83 29.83 29.83 100 -0.05(-0.17%)
May 29, 2019 29.76 29.88 29.73 29.88 6,434 -0.36(-1.19%)
May 28, 2019 30.20 30.24 30.20 30.24 344 -0.05(-0.17%)
May 24, 2019 30.29 30.29 30.29 30.29 100 +0.23(+0.77%)
May 23, 2019 30.23 30.23 30.06 30.06 253 -0.78(-2.53%)
May 22, 2019 30.84 30.84 30.84 30.84 400 -0.25(-0.80%)
May 21, 2019 31.05 31.09 31.05 31.09 201 +0.23(+0.75%)
May 20, 2019 30.86 30.86 30.86 30.86 102 -0.04(-0.14%)
May 17, 2019 31.10 31.10 30.90 30.90 300 +0.05(+0.16%)
May 16, 2019 31.26 31.30 30.86 30.86 1,702 +0.23(+0.77%)
May 15, 2019 30.62 30.62 30.62 30.62 400 -0.12(-0.39%)
May 14, 2019 30.74 30.74 30.74 30.74 489 -0.05(-0.15%)
May 13, 2019 30.79 30.79 30.79 30.79 1,200 -0.33(-1.04%)
May 10, 2019 31.11 31.11 31.11 31.11 300 -0.35(-1.11%)
May 09, 2019 31.21 31.58 31.21 31.46 625 -0.29(-0.91%)
May 08, 2019 31.70 31.75 31.70 31.75 401 -0.16(-0.50%)
May 07, 2019 31.94 31.94 31.91 31.91 1,297 -0.36(-1.12%)
May 06, 2019 32.17 32.27 32.16 32.27 658 -0.18(-0.55%)
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.