Principal Shareholders Yield ETF (NQ: PY )

46.87 +0.28 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2018 29.36 29.36 29.36 0 +0.30(+1.03%)
Jan 25, 2018 29.21 29.21 29.07 29.07 3,597 -0.18(-0.61%)
Jan 24, 2018 29.25 29.25 29.24 29.24 16,378 +0.09(+0.32%)
Jan 22, 2018 29.15 29.15 29.15 0 +0.20(+0.70%)
Jan 19, 2018 28.94 28.95 28.94 28.95 25,668 +0.35(+1.21%)
Jan 16, 2018 28.60 28.60 28.60 0 +1.56(+5.78%)
Jan 09, 2018 27.04 27.04 27.04 0 -0.59(-2.12%)
Jan 03, 2018 27.63 27.63 27.63 0 +0.25(+0.90%)
Jan 02, 2018 27.38 27.38 27.38 27.38 118 -0.13(-0.46%)
Dec 29, 2017 27.50 27.50 27.50 0 +0.16(+0.59%)
Dec 22, 2017 27.34 27.34 27.34 0 -0.00(-0.01%)
Dec 20, 2017 27.35 27.35 27.35 69 +0.03(+0.09%)
Dec 18, 2017 27.32 27.32 27.32 2 +0.35(+1.28%)
Dec 14, 2017 26.98 26.98 26.98 76 +0.03(+0.11%)
Dec 11, 2017 26.95 26.95 26.95 0 +1.44(+5.63%)
Oct 12, 2017 25.51 25.51 25.51 0 -0.09(-0.36%)
Oct 06, 2017 25.61 25.61 25.61 5 -0.10(-0.39%)
Oct 05, 2017 25.71 25.71 25.71 25.71 542 +0.33(+1.30%)
Sep 29, 2017 25.38 25.38 25.38 130 +0.38(+1.51%)
Sep 18, 2017 25.00 25.00 25.00 0 +0.15(+0.61%)
Sep 12, 2017 24.85 24.85 24.85 0 +0.32(+1.30%)
Sep 11, 2017 24.53 24.53 24.53 24.53 149 +0.19(+0.78%)
Sep 06, 2017 24.34 24.34 24.34 0 +0.18(+0.76%)
Sep 05, 2017 24.35 24.35 24.15 24.15 736 +0.03(+0.14%)
Aug 29, 2017 24.12 24.12 24.12 0 -0.02(-0.06%)
Aug 28, 2017 24.14 24.14 24.14 24.14 163 -0.15(-0.62%)
Aug 25, 2017 24.29 24.29 24.29 24.29 219 +0.13(+0.52%)
Aug 22, 2017 24.16 24.16 24.16 0 +0.28(+1.15%)
Aug 21, 2017 23.85 23.88 23.85 23.88 429 -0.40(-1.66%)
Aug 17, 2017 24.29 24.29 24.29 0 +0.18(+0.73%)
Aug 10, 2017 24.11 24.11 24.11 0 -0.46(-1.85%)
Aug 09, 2017 24.57 24.57 24.57 24.57 359 -0.15(-0.63%)
Aug 03, 2017 24.72 24.72 24.72 0 +0.01(+0.03%)
Aug 02, 2017 24.71 24.71 24.71 24.71 785 -0.06(-0.24%)
Jul 31, 2017 24.77 24.77 24.77 0 +0.10(+0.41%)
Jul 27, 2017 24.67 24.67 24.67 88 +0.02(+0.07%)
Jul 25, 2017 24.66 24.66 24.66 0 +0.03(+0.14%)
Jul 24, 2017 24.62 24.62 24.62 24.62 119 +0.02(+0.07%)
Jul 17, 2017 24.61 24.61 24.61 88 +0.08(+0.31%)
Jul 13, 2017 24.53 24.53 24.53 0 +0.31(+1.29%)
Jul 11, 2017 24.22 24.22 24.22 1 -0.01(-0.04%)
Jul 06, 2017 24.23 24.23 24.23 0 -0.25(-1.04%)
Jul 03, 2017 24.48 24.48 24.48 24.48 0 +0.06(+0.24%)
Jun 29, 2017 24.42 24.42 24.42 0 +0.01(+0.03%)
Jun 28, 2017 24.38 24.41 24.38 24.41 2,519 +0.39(+1.63%)
Jun 09, 2017 24.02 24.02 24.02 0 +0.27(+1.12%)
Jun 07, 2017 23.76 23.76 23.76 0 +0.04(+0.17%)
Jun 06, 2017 23.72 23.72 23.72 23.72 155 -0.24(-0.99%)
Jun 02, 2017 23.95 23.95 23.95 0 +0.01(+0.04%)
Jun 01, 2017 23.85 24.17 23.84 23.94 4,089 +0.44(+1.87%)
May 31, 2017 23.51 23.51 23.50 23.50 599 +0.13(+0.55%)
May 24, 2017 23.38 23.38 23.38 0 +0.05(+0.23%)
May 23, 2017 23.32 23.34 23.32 23.32 1,526 -0.06(-0.26%)
May 19, 2017 23.38 23.38 23.38 0 -0.38(-1.61%)
May 04, 2017 23.76 23.76 23.76 0 -0.09(-0.38%)
May 02, 2017 23.86 23.86 23.86 104 -0.33(-1.37%)
Apr 27, 2017 24.19 24.19 24.19 0 +0.05(+0.21%)
Apr 25, 2017 24.13 24.13 24.13 1 +0.49(+2.08%)
Apr 07, 2017 23.64 23.64 23.64 0 +0.07(+0.30%)
Apr 04, 2017 23.57 23.57 23.57 14 -0.03(-0.13%)
Mar 21, 2017 23.60 23.60 23.60 1 -0.37(-1.55%)
Mar 16, 2017 23.98 23.98 23.98 1 +0.13(+0.55%)
Mar 15, 2017 23.89 23.89 23.84 23.84 568 +0.06(+0.26%)
Mar 14, 2017 23.78 23.78 23.78 23.78 207 -0.02(-0.08%)
Mar 09, 2017 23.80 23.80 23.80 1 -0.12(-0.48%)
Mar 07, 2017 23.92 23.92 23.92 0 +0.00(+0.00%)
Mar 06, 2017 23.92 23.92 23.92 23.92 121 -0.33(-1.37%)
Mar 02, 2017 24.25 24.25 24.25 0 -0.20(-0.81%)
Mar 01, 2017 24.42 24.45 24.42 24.45 941 +0.27(+1.10%)
Feb 27, 2017 24.18 24.18 24.18 113 -0.03(-0.14%)
Feb 22, 2017 24.22 24.22 24.22 0 +0.16(+0.65%)
Feb 17, 2017 24.06 24.06 24.06 9 +0.20(+0.83%)
Feb 10, 2017 23.86 23.86 23.86 0 +0.44(+1.87%)
Feb 08, 2017 23.42 23.42 23.42 0 -0.02(-0.07%)
Feb 06, 2017 23.44 23.44 23.44 0 +0.19(+0.82%)
Feb 02, 2017 23.25 23.25 23.25 0 -0.01(-0.04%)
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.