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 (%)
Dec 29, 2017 28.50 28.50 28.50 0 +0.17(+0.59%)
Dec 22, 2017 28.33 28.33 28.33 0 -0.00(-0.01%)
Dec 20, 2017 28.34 28.34 28.34 66 +0.03(+0.09%)
Dec 18, 2017 28.31 28.31 28.31 2 +0.34(+1.23%)
Dec 14, 2017 27.97 27.97 27.97 73 +0.03(+0.11%)
Dec 11, 2017 27.94 27.94 27.94 0 +1.49(+5.63%)
Oct 12, 2017 26.45 26.45 26.45 0 -0.10(-0.36%)
Oct 06, 2017 26.54 26.54 26.54 5 -0.10(-0.39%)
Oct 05, 2017 26.65 26.65 26.65 26.65 522 +0.34(+1.30%)
Sep 29, 2017 26.31 26.31 26.31 125 +0.39(+1.51%)
Sep 18, 2017 25.91 25.91 25.91 0 +0.16(+0.61%)
Sep 12, 2017 25.76 25.76 25.76 0 +0.33(+1.30%)
Sep 11, 2017 25.43 25.43 25.43 25.43 144 +0.20(+0.78%)
Sep 06, 2017 25.23 25.23 25.23 0 +0.19(+0.76%)
Sep 05, 2017 25.25 25.25 25.03 25.04 710 +0.03(+0.14%)
Aug 29, 2017 25.01 25.01 25.01 0 -0.02(-0.06%)
Aug 28, 2017 25.02 25.02 25.02 25.02 158 -0.16(-0.62%)
Aug 25, 2017 25.18 25.18 25.18 25.18 211 +0.13(+0.52%)
Aug 22, 2017 25.05 25.05 25.05 0 +0.29(+1.15%)
Aug 21, 2017 24.72 24.76 24.72 24.76 414 -0.42(-1.66%)
Aug 17, 2017 25.18 25.18 25.18 0 +0.18(+0.73%)
Aug 10, 2017 25.00 25.00 25.00 0 -0.47(-1.85%)
Aug 09, 2017 25.47 25.47 25.47 25.47 346 -0.16(-0.63%)
Aug 03, 2017 25.63 25.63 25.63 0 +0.01(+0.03%)
Aug 02, 2017 25.62 25.62 25.62 25.62 757 -0.06(-0.24%)
Jul 31, 2017 25.68 25.68 25.68 0 +0.10(+0.41%)
Jul 27, 2017 25.58 25.58 25.58 85 +0.02(+0.07%)
Jul 25, 2017 25.56 25.56 25.56 0 +0.03(+0.14%)
Jul 24, 2017 25.53 25.53 25.53 25.53 115 +0.02(+0.07%)
Jul 17, 2017 25.51 25.51 25.51 85 +0.08(+0.31%)
Jul 13, 2017 25.43 25.43 25.43 0 +0.32(+1.29%)
Jul 11, 2017 25.11 25.11 25.11 1 -0.01(-0.04%)
Jul 06, 2017 25.11 25.11 25.11 0 -0.26(-1.04%)
Jul 03, 2017 25.38 25.38 25.38 25.38 0 +0.06(+0.24%)
Jun 29, 2017 25.32 25.32 25.32 0 +0.01(+0.03%)
Jun 28, 2017 25.27 25.31 25.27 25.31 2,430 +0.41(+1.63%)
Jun 09, 2017 24.90 24.90 24.90 0 +0.28(+1.12%)
Jun 07, 2017 24.63 24.63 24.63 0 +0.04(+0.17%)
Jun 06, 2017 24.58 24.58 24.58 24.58 150 -0.25(-0.99%)
Jun 02, 2017 24.83 24.83 24.83 0 +0.01(+0.04%)
Jun 01, 2017 24.72 25.06 24.71 24.82 3,945 +0.46(+1.87%)
May 31, 2017 24.38 24.38 24.37 24.37 578 +0.13(+0.55%)
May 24, 2017 24.23 24.23 24.23 0 +0.06(+0.23%)
May 23, 2017 24.18 24.19 24.18 24.18 1,472 -0.06(-0.26%)
May 19, 2017 24.24 24.24 24.24 0 -0.40(-1.61%)
May 04, 2017 24.64 24.64 24.64 0 -0.09(-0.38%)
May 02, 2017 24.73 24.73 24.73 100 -0.34(-1.37%)
Apr 27, 2017 25.07 25.07 25.07 0 +0.05(+0.21%)
Apr 25, 2017 25.02 25.02 25.02 1 +0.51(+2.08%)
Apr 07, 2017 24.51 24.51 24.51 0 +0.07(+0.30%)
Apr 04, 2017 24.44 24.44 24.44 13 -0.03(-0.13%)
Mar 21, 2017 24.47 24.47 24.47 1 -0.39(-1.55%)
Mar 16, 2017 24.85 24.85 24.85 1 +0.14(+0.55%)
Mar 15, 2017 24.77 24.77 24.72 24.72 548 +0.06(+0.26%)
Mar 14, 2017 24.65 24.65 24.65 24.65 200 -0.02(-0.08%)
Mar 09, 2017 24.68 24.68 24.68 1 -0.12(-0.48%)
Mar 07, 2017 24.80 24.80 24.80 0 +0.00(+0.00%)
Mar 06, 2017 24.80 24.80 24.80 24.80 117 -0.34(-1.37%)
Mar 02, 2017 25.14 25.14 25.14 0 -0.21(-0.81%)
Mar 01, 2017 25.32 25.34 25.32 25.34 908 +0.27(+1.10%)
Feb 27, 2017 25.07 25.07 25.07 109 -0.03(-0.14%)
Feb 22, 2017 25.10 25.10 25.10 0 +0.16(+0.65%)
Feb 17, 2017 24.94 24.94 24.94 9 +0.21(+0.83%)
Feb 10, 2017 24.74 24.74 24.74 0 +0.45(+1.87%)
Feb 08, 2017 24.28 24.28 24.28 0 -0.02(-0.07%)
Feb 06, 2017 24.30 24.30 24.30 0 +0.20(+0.82%)
Feb 02, 2017 24.10 24.10 24.10 0 -0.01(-0.04%)
Feb 01, 2017 24.04 24.11 24.02 24.11 1,452 +0.18(+0.75%)
Jan 31, 2017 23.93 23.93 23.93 23.93 116 -0.32(-1.31%)
Jan 27, 2017 24.25 24.25 24.25 0 -0.14(-0.57%)
Jan 26, 2017 24.45 24.45 24.35 24.38 1,863 +0.00(+0.00%)
Jan 25, 2017 24.38 24.38 24.35 24.38 1,151 +0.53(+2.21%)
Jan 23, 2017 23.86 23.86 23.86 0 -0.04(-0.15%)
Jan 20, 2017 23.92 23.92 23.89 23.89 1,254 +0.04(+0.17%)
Jan 19, 2017 23.85 23.85 23.85 23.85 150 -0.09(-0.39%)
Jan 18, 2017 23.88 23.95 23.83 23.94 3,961 +0.09(+0.36%)
Jan 17, 2017 23.87 23.87 23.86 23.86 336 -0.20(-0.83%)
Jan 13, 2017 24.06 24.06 24.06 0 +0.12(+0.49%)
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.