Principal Shareholders Yield ETF (NQ: PY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2018 | 28.94 | 28.94 | 28.94 | 0 | +0.23(+0.80%) | |
| Feb 22, 2018 | 28.71 | 28.71 | 28.71 | 40 | +0.13(+0.45%) | |
| Feb 21, 2018 | 28.78 | 28.78 | 28.58 | 28.58 | 2,996 | +0.07(+0.24%) |
| Feb 20, 2018 | 28.54 | 28.54 | 28.51 | 28.51 | 2,615 | -0.33(-1.16%) |
| Feb 16, 2018 | 28.85 | 28.85 | 28.85 | 0 | +0.20(+0.68%) | |
| Feb 15, 2018 | 28.76 | 28.76 | 28.65 | 28.65 | 702 | -0.06(-0.21%) |
| Feb 14, 2018 | 28.14 | 28.71 | 28.14 | 28.71 | 1,844 | +0.55(+1.94%) |
| Feb 13, 2018 | 27.97 | 28.18 | 27.97 | 28.17 | 4,972 | -0.35(-1.22%) |
| Feb 07, 2018 | 28.51 | 28.51 | 28.51 | 2 | +0.55(+1.95%) | |
| Feb 06, 2018 | 27.97 | 27.97 | 27.97 | 27.97 | 425 | -1.57(-5.32%) |
| Feb 01, 2018 | 29.54 | 29.54 | 29.54 | 0 | -0.67(-2.22%) | |
| Jan 26, 2018 | 30.21 | 30.21 | 30.21 | 0 | +0.31(+1.03%) | |
| Jan 25, 2018 | 30.05 | 30.05 | 29.90 | 29.90 | 3,496 | -0.18(-0.61%) |
| Jan 24, 2018 | 30.09 | 30.09 | 30.09 | 30.09 | 15,919 | +0.10(+0.32%) |
| Jan 22, 2018 | 29.99 | 29.99 | 29.99 | 0 | +0.21(+0.70%) | |
| Jan 19, 2018 | 29.77 | 29.78 | 29.77 | 29.78 | 24,949 | +0.36(+1.21%) |
| Jan 16, 2018 | 29.43 | 29.43 | 29.43 | 0 | +1.61(+5.78%) | |
| Jan 09, 2018 | 27.82 | 27.82 | 27.82 | 0 | -0.60(-2.12%) | |
| Jan 03, 2018 | 28.42 | 28.42 | 28.42 | 0 | +0.25(+0.90%) | |
| Jan 02, 2018 | 28.17 | 28.17 | 28.17 | 28.17 | 115 | -0.13(-0.46%) |
| Dec 29, 2017 | 28.30 | 28.30 | 28.30 | 0 | +0.16(+0.59%) | |
| Dec 22, 2017 | 28.13 | 28.13 | 28.13 | 0 | -0.00(-0.01%) | |
| Dec 20, 2017 | 28.14 | 28.14 | 28.14 | 67 | +0.03(+0.09%) | |
| Dec 18, 2017 | 28.11 | 28.11 | 28.11 | 2 | +0.34(+1.23%) | |
| Dec 14, 2017 | 27.77 | 27.77 | 27.77 | 74 | +0.03(+0.11%) | |
| Dec 11, 2017 | 27.74 | 27.74 | 27.74 | 0 | +1.48(+5.63%) | |
| Oct 12, 2017 | 26.26 | 26.26 | 26.26 | 0 | -0.09(-0.36%) | |
| Oct 06, 2017 | 26.36 | 26.36 | 26.36 | 5 | -0.10(-0.39%) | |
| Oct 05, 2017 | 26.46 | 26.46 | 26.46 | 26.46 | 526 | +0.34(+1.30%) |
| Sep 29, 2017 | 26.12 | 26.12 | 26.12 | 126 | +0.39(+1.51%) | |
| Sep 18, 2017 | 25.73 | 25.73 | 25.73 | 0 | +0.15(+0.61%) | |
| Sep 12, 2017 | 25.58 | 25.58 | 25.58 | 0 | +0.33(+1.30%) | |
| Sep 11, 2017 | 25.25 | 25.25 | 25.25 | 25.25 | 145 | +0.20(+0.78%) |
| Sep 06, 2017 | 25.05 | 25.05 | 25.05 | 0 | +0.19(+0.76%) | |
| Sep 05, 2017 | 25.07 | 25.07 | 24.85 | 24.86 | 715 | +0.03(+0.14%) |
| Aug 29, 2017 | 24.83 | 24.83 | 24.83 | 0 | -0.02(-0.06%) | |
| Aug 28, 2017 | 24.84 | 24.84 | 24.84 | 24.84 | 159 | -0.15(-0.62%) |
| Aug 25, 2017 | 25.00 | 25.00 | 25.00 | 25.00 | 212 | +0.13(+0.52%) |
| Aug 22, 2017 | 24.87 | 24.87 | 24.87 | 0 | +0.28(+1.15%) | |
| Aug 21, 2017 | 24.54 | 24.59 | 24.54 | 24.59 | 417 | -0.42(-1.66%) |
| Aug 17, 2017 | 25.00 | 25.00 | 25.00 | 0 | +0.18(+0.73%) | |
| Aug 10, 2017 | 24.82 | 24.82 | 24.82 | 0 | -0.47(-1.85%) | |
| Aug 09, 2017 | 25.29 | 25.29 | 25.29 | 25.29 | 348 | -0.16(-0.63%) |
| Aug 03, 2017 | 25.45 | 25.45 | 25.45 | 0 | +0.01(+0.03%) | |
| Aug 02, 2017 | 25.44 | 25.44 | 25.44 | 25.44 | 762 | -0.06(-0.24%) |
| Jul 31, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.10(+0.41%) | |
| Jul 27, 2017 | 25.40 | 25.40 | 25.40 | 86 | +0.02(+0.07%) | |
| Jul 25, 2017 | 25.38 | 25.38 | 25.38 | 0 | +0.03(+0.14%) | |
| Jul 24, 2017 | 25.34 | 25.34 | 25.34 | 25.34 | 116 | +0.02(+0.07%) |
| Jul 17, 2017 | 25.33 | 25.33 | 25.33 | 86 | +0.08(+0.31%) | |
| Jul 13, 2017 | 25.25 | 25.25 | 25.25 | 0 | +0.32(+1.29%) | |
| Jul 11, 2017 | 24.93 | 24.93 | 24.93 | 1 | -0.01(-0.03%) | |
| Jul 06, 2017 | 24.94 | 24.94 | 24.94 | 0 | -0.26(-1.04%) | |
| Jul 03, 2017 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.06(+0.24%) |
| Jun 29, 2017 | 25.14 | 25.14 | 25.14 | 0 | +0.01(+0.03%) | |
| Jun 28, 2017 | 25.10 | 25.13 | 25.10 | 25.13 | 2,447 | +0.40(+1.63%) |
| Jun 09, 2017 | 24.73 | 24.73 | 24.73 | 0 | +0.27(+1.12%) | |
| Jun 07, 2017 | 24.45 | 24.45 | 24.45 | 0 | +0.04(+0.17%) | |
| Jun 06, 2017 | 24.41 | 24.41 | 24.41 | 24.41 | 151 | -0.24(-0.99%) |
| Jun 02, 2017 | 24.66 | 24.66 | 24.66 | 0 | +0.01(+0.04%) | |
| Jun 01, 2017 | 24.55 | 24.88 | 24.54 | 24.65 | 3,973 | +0.45(+1.87%) |
| May 31, 2017 | 24.20 | 24.20 | 24.19 | 24.19 | 582 | +0.13(+0.55%) |
| May 24, 2017 | 24.06 | 24.06 | 24.06 | 0 | +0.06(+0.23%) | |
| May 23, 2017 | 24.01 | 24.02 | 24.01 | 24.01 | 1,482 | -0.06(-0.26%) |
| May 19, 2017 | 24.07 | 24.07 | 24.07 | 0 | -0.39(-1.61%) | |
| May 04, 2017 | 24.46 | 24.46 | 24.46 | 0 | -0.09(-0.38%) | |
| May 02, 2017 | 24.56 | 24.56 | 24.56 | 101 | -0.34(-1.37%) | |
| Apr 27, 2017 | 24.90 | 24.90 | 24.90 | 0 | +0.05(+0.21%) | |
| Apr 25, 2017 | 24.84 | 24.84 | 24.84 | 1 | +0.51(+2.08%) | |
| Apr 07, 2017 | 24.34 | 24.34 | 24.34 | 0 | +0.07(+0.30%) | |
| Apr 04, 2017 | 24.26 | 24.26 | 24.26 | 13 | -0.03(-0.13%) | |
| Mar 21, 2017 | 24.30 | 24.30 | 24.30 | 1 | -0.38(-1.55%) | |
| Mar 16, 2017 | 24.68 | 24.68 | 24.68 | 1 | +0.13(+0.55%) | |
| Mar 15, 2017 | 24.59 | 24.59 | 24.54 | 24.54 | 552 | +0.06(+0.26%) |
| Mar 14, 2017 | 24.48 | 24.48 | 24.48 | 24.48 | 201 | -0.02(-0.08%) |
| Mar 09, 2017 | 24.50 | 24.50 | 24.50 | 1 | -0.12(-0.48%) | |
| Mar 07, 2017 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) | |
| Mar 06, 2017 | 24.62 | 24.62 | 24.62 | 24.62 | 118 | -0.34(-1.37%) |
| Mar 02, 2017 | 24.96 | 24.96 | 24.96 | 0 | -0.20(-0.81%) |
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.
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.