Principal Shareholders Yield ETF (NQ: PY )

42.18 USD -0.07 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.