Principal Shareholders Yield ETF (NQ: PY )

39.42 +0.37 (+0.95%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.14 31.14 31.12 31.12 110 -0.11(-0.36%)
Dec 30, 2019 31.24 31.24 31.24 47 +0.00(+0.00%)
Dec 27, 2019 31.23 31.26 31.23 31.24 5,947 +0.03(+0.08%)
Dec 26, 2019 31.21 31.21 31.21 165 +0.00(+0.00%)
Dec 24, 2019 31.22 31.22 31.20 31.21 553 -0.01(-0.03%)
Dec 23, 2019 31.25 31.25 31.22 31.22 296 -0.07(-0.23%)
Dec 20, 2019 31.30 31.30 31.29 31.29 1,883 +0.17(+0.55%)
Dec 19, 2019 31.12 31.12 31.12 31.12 273 -0.04(-0.14%)
Dec 18, 2019 31.16 31.16 31.16 98 +0.00(+0.00%)
Dec 17, 2019 31.18 31.18 31.16 31.16 350 -0.08(-0.25%)
Dec 16, 2019 31.24 31.24 31.24 31.24 115 +0.35(+1.14%)
Dec 13, 2019 31.25 31.25 30.89 30.89 2,437 +0.31(+1.03%)
Dec 12, 2019 30.57 30.57 30.57 199 +0.00(+0.00%)
Dec 11, 2019 30.55 30.62 30.55 30.57 8,976 +0.12(+0.40%)
Dec 10, 2019 30.55 30.55 30.45 30.45 7,588 +0.18(+0.59%)
Dec 09, 2019 30.28 30.28 30.28 0 +0.00(+0.00%)
Dec 06, 2019 30.28 30.28 30.28 0 +0.00(+0.00%)
Dec 05, 2019 30.19 30.28 30.19 30.28 2,709 +0.14(+0.47%)
Dec 04, 2019 30.20 30.20 30.13 30.13 330 +0.35(+1.16%)
Dec 03, 2019 29.91 29.91 29.79 29.79 3,409 -0.60(-1.99%)
Dec 02, 2019 30.39 30.39 30.39 30.39 224 -0.15(-0.50%)
Nov 29, 2019 30.55 30.55 30.55 30.55 110 -0.16(-0.54%)
Nov 27, 2019 30.65 30.71 30.65 30.71 5,649 +0.10(+0.33%)
Nov 26, 2019 30.58 30.61 30.58 30.61 461 +0.45(+1.50%)
Nov 25, 2019 30.16 30.16 30.16 17 +0.00(+0.00%)
Nov 22, 2019 30.16 30.16 30.16 49 +0.00(+0.00%)
Nov 21, 2019 30.16 30.16 30.16 30.16 110 +0.05(+0.18%)
Nov 20, 2019 30.35 30.35 30.10 30.10 1,755 -0.26(-0.86%)
Nov 19, 2019 30.37 30.37 30.37 0 +0.00(+0.00%)
Nov 18, 2019 30.37 30.37 30.37 0 +0.00(+0.00%)
Nov 14, 2019 30.37 30.37 30.37 0 -0.11(-0.36%)
Nov 13, 2019 30.45 30.47 30.45 30.47 379 -0.05(-0.18%)
Nov 12, 2019 30.55 30.55 30.53 30.53 79,487 -0.03(-0.09%)
Nov 11, 2019 30.58 30.60 30.55 30.55 71,084 -0.09(-0.29%)
Nov 08, 2019 30.65 30.65 30.65 30.65 110 +0.38(+1.25%)
Nov 07, 2019 30.27 30.27 30.27 90 +0.00(+0.00%)
Nov 06, 2019 30.31 30.31 30.27 30.27 332 -0.25(-0.83%)
Nov 05, 2019 30.49 30.52 30.49 30.52 1,562 +0.30(+0.99%)
Nov 04, 2019 30.37 30.37 30.19 30.22 633 +0.90(+3.08%)
Nov 01, 2019 29.32 29.32 29.32 1 +0.00(+0.00%)
Oct 31, 2019 29.41 29.41 29.32 29.32 705 -0.57(-1.90%)
Oct 29, 2019 29.89 29.89 29.89 0 +0.21(+0.72%)
Oct 25, 2019 29.67 29.67 29.67 0 +0.38(+1.31%)
Oct 24, 2019 29.29 29.29 29.29 5 +0.00(+0.00%)
Oct 23, 2019 29.29 29.29 29.29 29.29 443 +0.37(+1.28%)
Oct 22, 2019 28.92 28.92 28.92 475 +0.00(+0.00%)
Oct 18, 2019 28.92 28.92 28.92 0 -0.14(-0.50%)
Oct 17, 2019 29.07 29.07 29.07 29.07 117 +0.19(+0.66%)
Oct 16, 2019 28.95 29.05 28.85 28.88 5,633 +0.18(+0.63%)
Oct 15, 2019 28.70 28.70 28.70 28.70 110 -0.14(-0.47%)
Oct 11, 2019 28.83 28.83 28.83 0 +0.76(+2.70%)
Oct 10, 2019 28.08 28.11 28.07 28.07 962 +0.34(+1.24%)
Oct 09, 2019 27.73 27.73 27.73 27.73 227 +0.12(+0.42%)
Oct 08, 2019 28.71 28.71 27.61 27.61 10,023 -0.56(-1.99%)
Oct 07, 2019 28.17 28.17 28.17 28.17 364 +0.13(+0.45%)
Oct 04, 2019 27.87 28.05 27.87 28.05 443 +0.30(+1.08%)
Oct 03, 2019 28.05 28.05 27.44 27.75 2,152 -0.14(-0.49%)
Oct 02, 2019 27.84 27.90 27.84 27.88 6,968 -0.52(-1.83%)
Oct 01, 2019 28.79 28.79 28.40 28.40 4,147 -0.43(-1.50%)
Sep 30, 2019 28.83 28.83 28.83 28.83 142 -0.07(-0.25%)
Sep 27, 2019 28.91 28.91 28.91 20 +0.00(+0.00%)
Sep 26, 2019 28.93 28.94 28.91 28.91 8,245 +0.36(+1.26%)
Sep 25, 2019 28.61 28.61 28.52 28.55 112,240 -0.22(-0.78%)
Sep 24, 2019 28.82 28.82 28.77 28.77 3,293 -0.41(-1.41%)
Sep 23, 2019 29.18 29.18 29.18 1 +0.00(+0.00%)
Sep 20, 2019 29.18 29.18 29.18 90 +0.00(+0.00%)
Sep 18, 2019 29.18 29.18 29.18 0 +0.10(+0.34%)
Sep 17, 2019 29.08 29.08 29.08 29.08 436 -0.15(-0.52%)
Sep 16, 2019 29.16 29.26 29.16 29.24 6,307 -0.04(-0.12%)
Sep 12, 2019 29.27 29.27 29.27 0 +0.36(+1.24%)
Sep 11, 2019 28.91 28.91 28.91 28.91 1,190 +0.02(+0.06%)
Sep 10, 2019 28.88 28.90 28.88 28.90 8,295 +0.71(+2.52%)
Sep 09, 2019 28.19 28.19 28.19 99 +0.00(+0.00%)
Sep 06, 2019 28.19 28.19 28.19 36 +0.00(+0.00%)
Sep 05, 2019 28.31 28.31 28.19 28.19 538 +0.79(+2.88%)
Sep 04, 2019 26.92 27.40 26.92 27.40 2,122 +0.34(+1.28%)
Sep 03, 2019 27.13 27.13 27.00 27.05 2,058 -0.43(-1.57%)
Aug 30, 2019 27.48 27.48 27.48 27.48 2,119 +0.48(+1.77%)
Aug 29, 2019 27.00 27.00 27.00 170 +0.00(+0.00%)
Aug 28, 2019 26.96 27.00 26.96 27.00 2,851 +0.24(+0.89%)
Aug 27, 2019 26.71 26.76 26.71 26.76 10,548 -0.04(-0.13%)
Aug 26, 2019 27.14 27.14 26.80 26.80 492 -0.01(-0.03%)
Aug 23, 2019 27.34 27.34 26.81 26.81 3,012 -0.80(-2.89%)
Aug 22, 2019 28.46 28.46 27.47 27.61 792 -0.78(-2.75%)
Aug 21, 2019 28.39 28.39 28.39 28.39 402 +0.95(+3.46%)
Aug 20, 2019 27.44 27.44 27.44 11 +0.00(+0.00%)
Aug 19, 2019 27.44 27.44 27.44 27.44 118 +0.30(+1.12%)
Aug 16, 2019 27.13 27.13 27.11 27.13 3,012 +0.56(+2.13%)
Aug 15, 2019 26.57 26.57 26.57 26.57 608 -0.30(-1.13%)
Aug 14, 2019 26.87 26.87 26.87 26.87 1,604 -0.42(-1.54%)
Aug 13, 2019 27.29 27.29 27.29 1 +0.00(+0.00%)
Aug 12, 2019 27.36 27.36 27.29 27.29 446 -0.37(-1.33%)
Aug 09, 2019 27.71 27.71 27.66 27.66 5,243 -0.19(-0.69%)
Aug 08, 2019 27.83 27.85 27.83 27.85 1,109 +0.62(+2.28%)
Aug 07, 2019 26.99 27.28 26.58 27.23 15,755 -0.32(-1.15%)
Aug 06, 2019 27.32 27.55 27.32 27.55 805 +0.34(+1.25%)
Aug 05, 2019 27.24 27.24 27.18 27.21 3,555 -0.91(-3.24%)
Aug 02, 2019 28.06 28.12 28.06 28.12 892 -0.30(-1.07%)
Aug 01, 2019 29.24 29.24 28.42 28.42 7,736 -0.91(-3.12%)
Jul 31, 2019 29.34 29.34 29.34 29.34 223 +0.02(+0.06%)
Jul 30, 2019 29.19 29.32 29.17 29.32 870 -0.07(-0.24%)
Jul 29, 2019 29.39 29.39 29.39 29.39 116 -0.20(-0.67%)
Jul 26, 2019 29.46 29.59 29.46 29.59 3,793 +0.15(+0.52%)
Jul 24, 2019 29.43 29.43 29.43 0 +0.37(+1.28%)
Jul 23, 2019 29.09 29.09 29.06 29.06 1,813 +0.29(+1.01%)
Jul 22, 2019 28.75 28.79 28.69 28.77 4,743 -0.09(-0.31%)
Jul 19, 2019 28.86 28.86 28.86 28.86 223 +0.11(+0.37%)
Jul 18, 2019 28.64 28.78 28.59 28.75 3,291 +0.03(+0.09%)
Jul 17, 2019 28.73 28.73 28.73 28.73 111 -0.22(-0.74%)
Jul 16, 2019 28.93 28.96 28.90 28.94 3,793 -0.03(-0.09%)
Jul 12, 2019 28.97 28.97 28.97 0 +0.49(+1.72%)
Jul 11, 2019 28.48 28.48 28.48 109 +0.00(+0.00%)
Jul 10, 2019 28.74 28.74 28.48 28.48 3,573 -0.10(-0.36%)
Jul 09, 2019 28.58 28.58 28.58 2 +0.00(+0.00%)
Jul 08, 2019 28.58 28.58 28.58 0 -0.18(-0.64%)
Jul 03, 2019 28.77 28.77 28.77 0 +0.14(+0.49%)
Jul 02, 2019 28.63 28.63 28.63 28.63 121 -0.14(-0.50%)
Jul 01, 2019 28.77 28.77 28.77 28.77 209 +0.30(+1.05%)
Jun 28, 2019 28.47 28.47 28.47 28.47 112 +0.29(+1.04%)
Jun 27, 2019 28.22 28.22 28.18 28.18 3,327 +0.30(+1.09%)
Jun 25, 2019 27.88 27.88 27.88 0 -0.36(-1.28%)
Jun 21, 2019 28.24 28.24 28.24 0 +0.17(+0.60%)
Jun 20, 2019 28.03 28.07 28.03 28.07 233 +0.16(+0.59%)
Jun 19, 2019 27.96 27.96 27.90 27.90 224 +0.23(+0.84%)
Jun 17, 2019 27.67 27.67 27.67 0 +0.06(+0.23%)
Jun 14, 2019 27.61 27.61 27.61 27.61 112 -0.12(-0.45%)
Jun 13, 2019 27.73 27.73 27.73 27.73 115 +0.18(+0.65%)
Jun 12, 2019 27.55 27.55 27.55 27.55 120 +0.09(+0.32%)
Jun 11, 2019 27.47 27.47 27.47 38 +0.00(+0.00%)
Jun 10, 2019 27.47 27.47 27.47 33 +0.00(+0.00%)
Jun 07, 2019 27.47 27.47 27.47 27.47 336 +0.22(+0.81%)
Jun 06, 2019 27.25 27.25 27.25 27.25 112 +0.14(+0.53%)
Jun 05, 2019 27.10 27.10 27.10 27.10 112 +0.30(+1.13%)
Jun 04, 2019 26.80 26.80 26.80 26.80 163 +0.52(+1.97%)
Jun 03, 2019 26.19 26.28 26.19 26.28 5,092 +0.07(+0.27%)
May 31, 2019 26.21 26.21 26.21 26.21 6,508 -0.37(-1.41%)
May 30, 2019 26.58 26.58 26.58 26.58 112 -0.04(-0.17%)
May 29, 2019 26.52 26.63 26.49 26.63 7,219 -0.32(-1.19%)
May 28, 2019 26.91 26.95 26.91 26.95 386 -0.04(-0.17%)
May 24, 2019 26.99 26.99 26.99 26.99 112 +0.21(+0.77%)
May 23, 2019 26.94 26.94 26.79 26.79 283 -0.70(-2.53%)
May 22, 2019 27.48 27.48 27.48 27.48 448 -0.22(-0.80%)
May 21, 2019 27.67 27.71 27.67 27.71 225 +0.20(+0.75%)
May 20, 2019 27.50 27.50 27.50 27.50 114 -0.04(-0.14%)
May 17, 2019 27.72 27.72 27.54 27.54 336 +0.04(+0.16%)
May 16, 2019 27.86 27.89 27.50 27.50 1,909 +0.21(+0.77%)
May 15, 2019 27.29 27.29 27.29 27.29 448 -0.11(-0.39%)
May 14, 2019 27.39 27.39 27.39 27.39 548 -0.04(-0.15%)
May 13, 2019 27.44 27.44 27.43 27.43 1,346 -0.29(-1.04%)
May 10, 2019 27.72 27.72 27.72 27.72 336 -0.31(-1.11%)
May 09, 2019 27.81 28.14 27.81 28.04 701 -0.26(-0.91%)
May 08, 2019 28.25 28.29 28.25 28.29 449 -0.14(-0.50%)
May 07, 2019 28.46 28.46 28.44 28.44 1,455 -0.32(-1.12%)
May 06, 2019 28.67 28.76 28.66 28.76 738 -0.16(-0.55%)
May 01, 2019 28.92 28.92 28.92 0 -0.09(-0.31%)
Apr 30, 2019 28.94 29.01 28.94 29.01 4,421 +0.29(+0.99%)
Apr 29, 2019 28.72 28.72 28.72 50 +0.00(+0.00%)
Apr 26, 2019 28.76 28.77 28.71 28.72 4,937 +0.08(+0.28%)
Apr 25, 2019 28.64 28.64 28.64 5 +0.00(+0.00%)
Apr 24, 2019 28.64 28.64 28.64 3 +0.00(+0.00%)
Apr 22, 2019 28.64 28.64 28.64 0 -0.24(-0.84%)
Apr 17, 2019 28.88 28.88 28.88 0 +0.28(+0.97%)
Apr 16, 2019 28.65 28.65 28.06 28.61 6,077 -0.01(-0.03%)
Apr 15, 2019 28.61 28.62 28.61 28.62 448 -0.20(-0.68%)
Apr 12, 2019 28.83 28.83 28.70 28.81 1,795 +0.42(+1.47%)
Apr 11, 2019 28.43 28.43 28.39 28.39 1,542 +0.12(+0.44%)
Apr 10, 2019 28.15 28.27 28.15 28.27 3,631 +0.13(+0.47%)
Apr 09, 2019 28.21 28.22 28.11 28.14 3,138 -0.34(-1.20%)
Apr 08, 2019 28.45 28.49 28.43 28.48 2,507 -0.02(-0.08%)
Apr 05, 2019 28.45 28.51 28.45 28.50 2,580 +0.18(+0.65%)
Apr 04, 2019 28.29 28.36 28.23 28.32 13,784 +0.21(+0.74%)
Apr 03, 2019 28.17 28.24 28.11 28.11 20,431 +0.10(+0.35%)
Apr 02, 2019 28.04 28.04 28.00 28.01 3,619 +0.14(+0.51%)
Apr 01, 2019 27.87 27.87 27.87 27.87 668 +0.47(+1.73%)
Mar 29, 2019 27.46 27.46 27.38 27.39 3,610 +0.21(+0.78%)
Mar 28, 2019 27.27 27.27 27.18 27.18 2,034 +0.04(+0.14%)
Mar 27, 2019 27.14 27.15 26.93 27.14 4,007 +0.31(+1.15%)
Mar 25, 2019 26.84 26.84 26.84 0 -0.14(-0.53%)
Mar 22, 2019 27.00 27.01 26.87 26.98 2,595 -0.70(-2.53%)
Mar 21, 2019 27.65 27.68 27.65 27.68 679 +0.22(+0.81%)
Mar 20, 2019 27.65 27.65 27.46 27.46 4,372 -0.54(-1.94%)
Mar 19, 2019 27.99 28.00 27.99 28.00 480 +0.06(+0.21%)
Mar 18, 2019 27.95 27.96 27.94 27.94 4,642 +0.14(+0.50%)
Mar 15, 2019 27.78 27.80 27.77 27.80 4,626 +0.05(+0.19%)
Mar 14, 2019 27.72 27.75 27.69 27.75 18,098 -0.08(-0.29%)
Mar 13, 2019 27.82 27.83 27.78 27.83 898 +0.25(+0.90%)
Mar 12, 2019 27.58 27.58 27.58 27.58 280 +0.11(+0.39%)
Mar 11, 2019 27.47 27.47 27.47 27.47 331 +0.22(+0.81%)
Mar 08, 2019 27.20 27.25 27.19 27.25 5,528 -0.11(-0.39%)
Mar 07, 2019 27.45 27.51 27.36 27.36 2,051 -0.69(-2.45%)
Mar 06, 2019 28.05 28.05 28.05 3 +0.00(+0.00%)
Mar 05, 2019 28.04 28.05 28.04 28.05 397 -0.05(-0.19%)
Mar 04, 2019 28.00 28.10 28.00 28.10 3,360 -0.29(-1.02%)
Mar 01, 2019 28.34 28.45 28.20 28.39 3,836 +0.19(+0.66%)
Feb 28, 2019 28.18 28.32 28.12 28.20 14,630 +0.01(+0.03%)
Feb 27, 2019 28.30 28.31 28.18 28.19 4,109 -0.18(-0.62%)
Feb 26, 2019 28.31 28.37 28.31 28.37 2,809 +0.20(+0.72%)
Feb 25, 2019 28.16 28.16 28.16 28.16 120 -0.15(-0.53%)
Feb 22, 2019 28.40 28.42 28.32 28.32 15,458 +0.20(+0.72%)
Feb 21, 2019 28.23 28.23 28.11 28.11 8,621 -0.35(-1.24%)
Feb 20, 2019 28.47 28.47 28.47 28.47 178 +0.25(+0.88%)
Feb 15, 2019 28.22 28.22 28.22 0 +0.39(+1.40%)
Feb 14, 2019 27.83 27.83 27.83 27.83 9,026 +0.53(+1.95%)
Feb 12, 2019 27.30 27.30 27.30 0 +0.00(+0.00%)
Feb 11, 2019 26.94 27.30 26.94 27.30 10,154 +0.16(+0.58%)
Feb 08, 2019 27.01 27.14 27.01 27.14 1,466 -0.03(-0.09%)
Feb 07, 2019 27.05 27.16 27.05 27.16 377 -0.20(-0.75%)
Feb 06, 2019 27.41 27.41 27.37 27.37 338 +0.32(+1.18%)
Feb 05, 2019 27.05 27.05 27.05 30 +0.00(+0.00%)
Feb 04, 2019 27.05 27.05 27.05 1 +0.00(+0.00%)
Jan 30, 2019 27.05 27.05 27.05 0 +0.63(+2.38%)
Jan 29, 2019 26.42 26.42 26.42 5 +0.00(+0.00%)
Jan 22, 2019 26.42 26.42 26.42 0 -0.20(-0.73%)
Jan 18, 2019 26.61 26.61 26.61 26.61 225 +0.59(+2.28%)
Jan 17, 2019 26.02 26.02 26.02 26.02 112 +0.00(+0.00%)
Jan 16, 2019 26.04 26.04 26.02 26.02 1,263 +0.10(+0.37%)
Jan 15, 2019 25.92 25.92 25.92 25.92 225 +0.01(+0.03%)
Jan 14, 2019 25.92 25.92 25.91 25.91 225 +0.14(+0.55%)
Jan 11, 2019 25.77 25.77 25.77 25.77 225 +0.08(+0.31%)
Jan 10, 2019 25.70 25.70 25.69 25.69 270 -0.12(-0.45%)
Jan 09, 2019 25.81 25.81 25.81 25.81 225 +0.37(+1.46%)
Jan 08, 2019 25.52 25.52 25.44 25.44 476 +0.04(+0.17%)
Jan 07, 2019 25.40 25.43 25.39 25.39 7,266 +0.60(+2.43%)
Jan 04, 2019 24.79 24.79 24.79 16 +0.00(+0.00%)
Jan 03, 2019 24.79 24.79 24.79 9 +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.