Principal Shareholders Yield ETF (NQ: PY )

42.78 +0.12 (+0.29%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 26.18 26.22 26.18 26.22 539 -0.50(-1.89%)
Jul 30, 2020 26.72 26.72 26.72 0 +0.00(+0.00%)
Jul 29, 2020 26.78 26.78 26.72 26.72 220 +0.48(+1.84%)
Jul 28, 2020 26.36 26.36 26.24 26.24 447 -0.18(-0.68%)
Jul 27, 2020 26.37 26.42 26.37 26.42 215 +0.09(+0.34%)
Jul 24, 2020 26.33 26.33 26.33 26.33 215 +0.51(+1.96%)
Jul 23, 2020 25.82 25.82 25.82 42 +0.00(+0.00%)
Jul 22, 2020 25.82 25.82 25.82 1 +0.00(+0.00%)
Jul 21, 2020 25.82 25.82 25.82 45 +0.00(+0.00%)
Jul 20, 2020 25.73 25.82 25.73 25.82 374 -0.39(-1.48%)
Jul 17, 2020 26.21 26.21 26.21 36 +0.00(+0.00%)
Jul 16, 2020 26.21 26.21 26.21 9 +0.00(+0.00%)
Jul 15, 2020 26.06 26.21 26.06 26.21 395 +1.14(+4.54%)
Jul 13, 2020 25.07 25.07 25.07 0 -0.04(-0.15%)
Jul 10, 2020 24.77 25.11 24.77 25.11 863 +0.02(+0.07%)
Jul 09, 2020 25.09 25.09 25.09 3 +0.00(+0.00%)
Jul 08, 2020 24.85 25.09 24.80 25.09 2,719 +0.14(+0.58%)
Jul 07, 2020 24.95 24.95 24.94 24.95 437 -0.25(-1.00%)
Jul 06, 2020 25.20 25.20 25.20 38 +0.00(+0.00%)
Jul 02, 2020 25.20 25.20 25.20 63 +0.00(+0.00%)
Jul 01, 2020 25.37 25.37 25.20 25.20 163 -0.42(-1.65%)
Jun 30, 2020 25.24 25.62 25.24 25.62 527 +1.11(+4.54%)
Jun 29, 2020 24.51 24.51 24.51 30 +0.00(+0.00%)
Jun 26, 2020 24.51 24.51 24.51 24.51 18,152 -0.53(-2.11%)
Jun 25, 2020 25.04 25.04 25.04 0 +0.00(+0.00%)
Jun 24, 2020 25.52 25.52 25.04 25.04 282 -0.98(-3.75%)
Jun 23, 2020 26.22 26.22 26.01 26.01 754 +0.09(+0.34%)
Jun 22, 2020 26.04 26.04 25.92 25.92 521 -0.25(-0.95%)
Jun 19, 2020 26.17 26.17 26.17 190 +0.00(+0.00%)
Jun 18, 2020 26.17 26.17 26.17 97 +0.00(+0.00%)
Jun 17, 2020 26.33 26.33 26.17 26.17 770 -0.32(-1.21%)
Jun 16, 2020 26.68 26.68 26.49 26.49 651 +0.53(+2.03%)
Jun 15, 2020 25.59 25.98 25.59 25.96 1,894 +0.30(+1.16%)
Jun 12, 2020 25.67 25.67 25.67 15 +0.00(+0.00%)
Jun 11, 2020 25.81 26.00 25.67 25.67 2,227 -2.17(-7.80%)
Jun 10, 2020 27.84 27.84 27.84 27.84 245 -0.24(-0.85%)
Jun 09, 2020 28.52 28.52 28.08 28.08 347 -0.68(-2.38%)
Jun 08, 2020 28.34 28.76 28.34 28.76 468 +0.74(+2.65%)
Jun 05, 2020 28.34 28.34 28.02 28.02 326 +1.37(+5.15%)
Jun 04, 2020 26.64 26.64 26.64 3 +0.00(+0.00%)
Jun 03, 2020 25.76 26.74 25.76 26.64 2,419 +0.88(+3.44%)
Jun 02, 2020 25.76 25.76 25.76 25.76 330 +0.22(+0.87%)
Jun 01, 2020 25.53 25.54 25.53 25.54 338 +0.29(+1.15%)
May 29, 2020 25.25 25.25 25.25 1,365 +0.00(+0.00%)
May 28, 2020 25.58 25.58 25.25 25.25 31,106 -0.47(-1.84%)
May 27, 2020 25.51 25.72 25.47 25.72 1,538 +0.89(+3.60%)
May 26, 2020 24.89 25.07 24.83 24.83 6,064 +0.98(+4.13%)
May 22, 2020 23.84 23.84 23.84 1 +0.00(+0.00%)
May 21, 2020 24.00 24.08 23.73 23.84 6,247 -0.04(-0.17%)
May 20, 2020 23.90 24.43 23.76 23.88 24,258 +0.29(+1.21%)
May 19, 2020 23.60 23.60 23.60 42 +0.00(+0.00%)
May 18, 2020 23.60 23.60 23.57 23.60 1,103 +1.27(+5.71%)
May 15, 2020 21.84 22.32 21.84 22.32 1,413 +0.05(+0.20%)
May 14, 2020 21.24 22.28 21.24 22.28 32,390 +0.47(+2.14%)
May 13, 2020 22.21 22.29 21.72 21.81 98,213 -0.88(-3.89%)
May 12, 2020 22.90 22.93 22.69 22.69 85,328 -0.75(-3.19%)
May 11, 2020 23.40 23.48 22.46 23.44 339,855 -0.33(-1.38%)
May 08, 2020 23.36 23.77 23.36 23.77 128,696 +0.95(+4.18%)
May 07, 2020 23.01 23.01 22.82 22.82 87,190 +0.36(+1.60%)
May 06, 2020 22.87 22.91 22.46 22.46 467 -0.41(-1.80%)
May 05, 2020 23.35 23.38 22.87 22.87 1,385 -1.11(-4.63%)
May 04, 2020 23.98 23.98 23.98 10 +0.00(+0.00%)
May 01, 2020 23.98 23.98 23.98 1 +0.00(+0.00%)
Apr 30, 2020 24.47 24.47 23.98 23.98 548 -0.78(-3.15%)
Apr 29, 2020 24.25 24.78 23.91 24.76 10,632 +1.07(+4.51%)
Apr 28, 2020 23.97 23.97 23.53 23.69 3,311 +0.41(+1.75%)
Apr 27, 2020 23.16 23.33 23.10 23.28 3,210 +0.92(+4.10%)
Apr 24, 2020 22.23 22.37 22.23 22.37 434 +0.39(+1.76%)
Apr 23, 2020 22.02 22.11 20.30 21.98 10,783 +0.07(+0.30%)
Apr 22, 2020 21.87 21.91 21.86 21.91 1,971 +0.40(+1.85%)
Apr 21, 2020 21.47 21.59 21.44 21.51 1,279 -0.71(-3.19%)
Apr 20, 2020 22.12 22.39 21.45 22.22 8,944 -0.23(-1.01%)
Apr 17, 2020 22.24 22.45 22.24 22.45 869 +0.93(+4.31%)
Apr 16, 2020 21.48 21.68 21.14 21.52 6,214 -0.22(-1.00%)
Apr 15, 2020 21.81 21.92 21.74 21.74 1,500 -0.72(-3.20%)
Apr 14, 2020 22.46 22.46 22.46 110 +0.00(+0.00%)
Apr 13, 2020 22.28 22.46 22.26 22.46 767 +0.06(+0.29%)
Apr 09, 2020 22.39 22.39 22.39 172 +0.00(+0.00%)
Apr 08, 2020 21.89 22.39 21.89 22.39 714 +1.33(+6.33%)
Apr 07, 2020 21.06 21.06 21.06 164 +0.00(+0.00%)
Apr 06, 2020 20.66 21.06 20.60 21.06 3,093 +1.74(+8.99%)
Apr 03, 2020 19.34 19.34 19.32 19.32 217 -0.48(-2.42%)
Apr 02, 2020 20.15 20.15 19.37 19.80 831 -0.22(-1.09%)
Apr 01, 2020 20.09 20.10 20.01 20.02 1,683 -0.84(-4.01%)
Mar 31, 2020 21.38 21.40 20.86 20.86 1,119 -0.49(-2.29%)
Mar 30, 2020 20.79 21.38 20.74 21.34 1,511 +0.33(+1.59%)
Mar 27, 2020 21.17 21.28 20.91 21.01 155,063 -0.74(-3.39%)
Mar 26, 2020 21.29 21.75 21.29 21.75 984 +1.41(+6.95%)
Mar 25, 2020 20.37 21.18 20.11 20.34 6,447 +1.64(+8.80%)
Mar 24, 2020 17.40 18.69 17.40 18.69 474 +1.34(+7.75%)
Mar 23, 2020 17.39 17.44 17.35 17.35 1,032 -1.28(-6.88%)
Mar 20, 2020 18.63 18.63 18.63 43 +0.00(+0.00%)
Mar 19, 2020 18.63 18.63 18.63 248 +0.00(+0.00%)
Mar 18, 2020 18.63 18.80 17.17 18.63 9,161 -1.96(-9.52%)
Mar 17, 2020 19.62 20.59 19.62 20.59 485 -2.11(-9.29%)
Mar 16, 2020 22.70 22.70 22.70 89 +0.00(+0.00%)
Mar 13, 2020 21.60 22.70 21.60 22.70 30,619 +2.01(+9.74%)
Mar 12, 2020 21.95 21.95 20.68 20.68 8,213 -4.28(-17.15%)
Mar 11, 2020 24.97 24.97 24.97 1 +0.00(+0.00%)
Mar 10, 2020 24.38 24.97 24.02 24.97 2,854 +1.19(+5.03%)
Mar 09, 2020 27.09 27.09 23.77 23.77 956 -2.78(-10.46%)
Mar 06, 2020 26.55 26.55 26.55 95 +0.00(+0.00%)
Mar 05, 2020 26.68 26.68 26.55 26.55 7,484 -1.57(-5.57%)
Mar 04, 2020 27.58 28.11 27.56 28.11 1,376 +0.07(+0.24%)
Mar 03, 2020 28.04 28.04 28.04 162 +0.00(+0.00%)
Mar 02, 2020 27.07 28.04 27.07 28.04 211 -0.87(-2.99%)
Feb 28, 2020 28.91 28.91 28.91 2 +0.00(+0.00%)
Feb 27, 2020 28.91 28.91 28.91 3 +0.00(+0.00%)
Feb 26, 2020 28.91 28.91 28.91 9 +0.00(+0.00%)
Feb 25, 2020 29.40 29.40 28.91 28.91 417 -2.21(-7.09%)
Feb 24, 2020 31.12 31.12 31.12 17 +0.00(+0.00%)
Feb 21, 2020 31.12 31.12 31.03 31.12 218 -0.34(-1.08%)
Feb 20, 2020 31.46 31.46 31.46 31.46 328 +0.04(+0.14%)
Feb 19, 2020 31.41 31.41 31.41 0 +0.00(+0.00%)
Feb 18, 2020 31.41 31.41 31.41 26 +0.00(+0.00%)
Feb 14, 2020 31.43 31.45 31.38 31.41 21,433 +0.37(+1.20%)
Feb 13, 2020 31.04 31.04 31.04 0 +0.00(+0.00%)
Feb 12, 2020 31.04 31.04 31.04 30 +0.00(+0.00%)
Feb 11, 2020 31.04 31.04 31.04 53 +0.00(+0.00%)
Feb 10, 2020 30.98 31.04 30.96 31.04 252 +0.09(+0.30%)
Feb 07, 2020 31.02 31.02 30.88 30.95 5,358 -0.42(-1.33%)
Feb 06, 2020 31.37 31.37 31.37 31.37 146 -0.05(-0.15%)
Feb 05, 2020 31.26 31.41 31.26 31.41 1,680 +0.62(+2.01%)
Feb 04, 2020 30.88 30.94 30.79 30.79 1,530 +0.42(+1.39%)
Feb 03, 2020 30.37 30.37 30.37 30.37 1,203 +0.03(+0.09%)
Jan 31, 2020 30.34 30.34 30.34 0 +0.00(+0.00%)
Jan 30, 2020 30.34 30.34 30.34 30.34 146 -0.51(-1.66%)
Jan 29, 2020 30.82 30.85 30.82 30.85 5,066 +0.09(+0.29%)
Jan 28, 2020 30.58 30.76 30.58 30.76 437 +0.31(+1.01%)
Jan 27, 2020 30.42 30.59 30.42 30.46 3,990 -1.06(-3.36%)
Jan 24, 2020 31.51 31.51 31.51 0 +0.00(+0.00%)
Jan 23, 2020 31.51 31.51 31.51 0 +0.00(+0.00%)
Jan 22, 2020 31.61 31.61 31.51 31.51 1,478 -0.28(-0.88%)
Jan 21, 2020 31.79 31.79 31.79 4 +0.00(+0.00%)
Jan 17, 2020 31.80 31.80 31.79 31.79 328 +0.12(+0.37%)
Jan 16, 2020 31.68 31.68 31.68 31.68 592 +0.24(+0.77%)
Jan 15, 2020 31.54 31.54 31.43 31.43 2,088 -0.08(-0.25%)
Jan 14, 2020 31.51 31.51 31.51 31.51 136 +0.27(+0.88%)
Jan 13, 2020 31.24 31.24 31.24 162 +0.00(+0.00%)
Jan 10, 2020 31.24 31.24 31.24 31.24 1,640 -0.14(-0.44%)
Jan 09, 2020 31.38 31.38 31.38 31.38 154 +0.08(+0.26%)
Jan 08, 2020 31.17 31.38 31.17 31.29 927 +0.14(+0.44%)
Jan 07, 2020 31.16 31.16 31.16 2 +0.00(+0.00%)
Jan 06, 2020 31.08 31.16 31.07 31.16 4,393 -0.11(-0.36%)
Jan 03, 2020 31.22 31.27 31.22 31.27 2,515 -0.08(-0.24%)
Jan 02, 2020 31.34 31.34 31.34 54 +0.00(+0.00%)
Dec 31, 2019 31.36 31.36 31.34 31.34 109 -0.11(-0.36%)
Dec 30, 2019 31.46 31.46 31.46 47 +0.00(+0.00%)
Dec 27, 2019 31.46 31.48 31.45 31.46 5,905 +0.03(+0.08%)
Dec 26, 2019 31.43 31.43 31.43 163 +0.00(+0.00%)
Dec 24, 2019 31.45 31.45 31.43 31.43 550 -0.01(-0.03%)
Dec 23, 2019 31.47 31.47 31.44 31.44 294 -0.07(-0.23%)
Dec 20, 2019 31.53 31.53 31.51 31.51 1,870 +0.17(+0.55%)
Dec 19, 2019 31.35 31.35 31.34 31.34 271 -0.04(-0.14%)
Dec 18, 2019 31.38 31.38 31.38 97 +0.00(+0.00%)
Dec 17, 2019 31.40 31.40 31.38 31.38 347 -0.08(-0.25%)
Dec 16, 2019 31.46 31.46 31.46 31.46 114 +0.36(+1.14%)
Dec 13, 2019 31.47 31.47 31.11 31.11 2,420 +0.32(+1.03%)
Dec 12, 2019 30.79 30.79 30.79 198 +0.00(+0.00%)
Dec 11, 2019 30.77 30.84 30.77 30.79 8,913 +0.12(+0.40%)
Dec 10, 2019 30.77 30.77 30.67 30.67 7,535 +0.18(+0.59%)
Dec 09, 2019 30.49 30.49 30.49 0 +0.00(+0.00%)
Dec 06, 2019 30.49 30.49 30.49 0 +0.00(+0.00%)
Dec 05, 2019 30.41 30.49 30.41 30.49 2,690 +0.14(+0.47%)
Dec 04, 2019 30.42 30.42 30.35 30.35 327 +0.35(+1.16%)
Dec 03, 2019 30.12 30.12 30.00 30.00 3,385 -0.61(-1.99%)
Dec 02, 2019 30.61 30.61 30.61 30.61 223 -0.15(-0.50%)
Nov 29, 2019 30.76 30.76 30.76 30.76 110 -0.17(-0.54%)
Nov 27, 2019 30.87 30.93 30.86 30.93 5,610 +0.10(+0.33%)
Nov 26, 2019 30.80 30.83 30.80 30.83 458 +0.46(+1.50%)
Nov 25, 2019 30.37 30.37 30.37 17 +0.00(+0.00%)
Nov 22, 2019 30.37 30.37 30.37 49 +0.00(+0.00%)
Nov 21, 2019 30.37 30.37 30.37 30.37 110 +0.05(+0.18%)
Nov 20, 2019 30.57 30.57 30.32 30.32 1,743 -0.26(-0.86%)
Nov 19, 2019 30.58 30.58 30.58 0 +0.00(+0.00%)
Nov 18, 2019 30.58 30.58 30.58 0 +0.00(+0.00%)
Nov 14, 2019 30.58 30.58 30.58 0 -0.11(-0.36%)
Nov 13, 2019 30.66 30.69 30.66 30.69 377 -0.05(-0.18%)
Nov 12, 2019 30.77 30.77 30.75 30.75 78,925 -0.03(-0.09%)
Nov 11, 2019 30.80 30.82 30.77 30.77 70,581 -0.09(-0.29%)
Nov 08, 2019 30.86 30.86 30.86 30.86 110 +0.38(+1.25%)
Nov 07, 2019 30.48 30.48 30.48 90 +0.00(+0.00%)
Nov 06, 2019 30.53 30.53 30.48 30.48 330 -0.25(-0.83%)
Nov 05, 2019 30.71 30.74 30.71 30.74 1,551 +0.30(+0.99%)
Nov 04, 2019 30.59 30.59 30.41 30.44 629 +0.91(+3.08%)
Nov 01, 2019 29.53 29.53 29.53 1 +0.00(+0.00%)
Oct 31, 2019 29.62 29.62 29.53 29.53 700 -0.57(-1.90%)
Oct 29, 2019 30.10 30.10 30.10 0 +0.21(+0.71%)
Oct 25, 2019 29.89 29.89 29.89 0 +0.39(+1.31%)
Oct 24, 2019 29.50 29.50 29.50 5 +0.00(+0.00%)
Oct 23, 2019 29.50 29.50 29.50 29.50 440 +0.37(+1.28%)
Oct 22, 2019 29.13 29.13 29.13 471 +0.00(+0.00%)
Oct 18, 2019 29.13 29.13 29.13 0 -0.15(-0.50%)
Oct 17, 2019 29.27 29.27 29.27 29.27 116 +0.19(+0.66%)
Oct 16, 2019 29.15 29.25 29.05 29.08 5,593 +0.18(+0.63%)
Oct 15, 2019 28.90 28.90 28.90 28.90 110 -0.14(-0.47%)
Oct 11, 2019 29.04 29.04 29.04 0 +0.76(+2.70%)
Oct 10, 2019 28.28 28.31 28.27 28.27 955 +0.35(+1.24%)
Oct 09, 2019 27.93 27.93 27.93 27.93 225 +0.12(+0.43%)
Oct 08, 2019 28.92 28.92 27.81 27.81 9,952 -0.56(-1.99%)
Oct 07, 2019 28.37 28.37 28.37 28.37 361 +0.13(+0.45%)
Oct 04, 2019 28.07 28.25 28.07 28.25 440 +0.30(+1.08%)
Oct 03, 2019 28.25 28.25 27.64 27.94 2,137 -0.14(-0.49%)
Oct 02, 2019 28.04 28.10 28.04 28.08 6,919 -0.52(-1.83%)
Oct 01, 2019 29.00 29.00 28.60 28.60 4,118 -0.43(-1.50%)
Sep 30, 2019 29.04 29.04 29.04 29.04 141 -0.07(-0.25%)
Sep 27, 2019 29.11 29.11 29.11 19 +0.00(+0.00%)
Sep 26, 2019 29.14 29.15 29.11 29.11 8,186 +0.36(+1.26%)
Sep 25, 2019 28.81 28.81 28.72 28.75 111,446 -0.23(-0.78%)
Sep 24, 2019 29.02 29.03 28.98 28.98 3,270 -0.42(-1.41%)
Sep 23, 2019 29.39 29.39 29.39 1 +0.00(+0.00%)
Sep 20, 2019 29.39 29.39 29.39 89 +0.00(+0.00%)
Sep 18, 2019 29.39 29.39 29.39 0 +0.10(+0.34%)
Sep 17, 2019 29.29 29.29 29.29 29.29 433 -0.15(-0.52%)
Sep 16, 2019 29.36 29.46 29.36 29.45 6,262 -0.04(-0.12%)
Sep 12, 2019 29.48 29.48 29.48 0 +0.36(+1.24%)
Sep 11, 2019 29.12 29.12 29.12 29.12 1,182 +0.02(+0.06%)
Sep 10, 2019 29.08 29.10 29.08 29.10 8,236 +0.72(+2.52%)
Sep 09, 2019 28.39 28.39 28.39 98 +0.00(+0.00%)
Sep 06, 2019 28.39 28.39 28.39 36 +0.00(+0.00%)
Sep 05, 2019 28.51 28.51 28.39 28.39 535 +0.80(+2.88%)
Sep 04, 2019 27.11 27.59 27.11 27.59 2,107 +0.35(+1.28%)
Sep 03, 2019 27.32 27.32 27.19 27.24 2,043 -0.43(-1.57%)
Aug 30, 2019 27.68 27.68 27.68 27.68 2,104 +0.48(+1.77%)
Aug 29, 2019 27.19 27.19 27.19 169 +0.00(+0.00%)
Aug 28, 2019 27.15 27.19 27.15 27.19 2,831 +0.24(+0.89%)
Aug 27, 2019 26.90 26.95 26.90 26.95 10,474 -0.04(-0.13%)
Aug 26, 2019 27.33 27.33 26.99 26.99 488 -0.01(-0.03%)
Aug 23, 2019 27.53 27.53 27.00 27.00 2,991 -0.80(-2.89%)
Aug 22, 2019 28.66 28.66 27.67 27.80 786 -0.79(-2.75%)
Aug 21, 2019 28.59 28.59 28.59 28.59 399 +0.96(+3.46%)
Aug 20, 2019 27.63 27.63 27.63 11 +0.00(+0.00%)
Aug 19, 2019 27.63 27.63 27.63 27.63 117 +0.31(+1.12%)
Aug 16, 2019 27.32 27.32 27.30 27.32 2,991 +0.57(+2.13%)
Aug 15, 2019 26.76 26.76 26.76 26.76 603 -0.31(-1.13%)
Aug 14, 2019 27.06 27.06 27.06 27.06 1,593 -0.42(-1.54%)
Aug 13, 2019 27.49 27.49 27.49 1 +0.00(+0.00%)
Aug 12, 2019 27.56 27.56 27.49 27.49 443 -0.37(-1.33%)
Aug 09, 2019 27.91 27.91 27.86 27.86 5,206 -0.19(-0.69%)
Aug 08, 2019 28.03 28.05 28.03 28.05 1,101 +0.63(+2.28%)
Aug 07, 2019 27.18 27.48 26.77 27.42 15,644 -0.32(-1.15%)
Aug 06, 2019 27.51 27.74 27.51 27.74 799 +0.34(+1.25%)
Aug 05, 2019 27.43 27.43 27.37 27.40 3,530 -0.92(-3.24%)
Aug 02, 2019 28.26 28.32 28.26 28.32 886 -0.31(-1.07%)
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.