Principal Shareholders Yield ETF (NQ: PY )

41.60 USD UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, Jul 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2017 28.87 28.87 28.87 0 -0.02(-0.06%)
Aug 28, 2017 28.89 28.89 28.89 28.89 137 -0.18(-0.62%)
Aug 25, 2017 29.07 29.07 29.07 29.07 183 +0.15(+0.52%)
Aug 22, 2017 28.92 28.92 28.92 0 +0.33(+1.15%)
Aug 21, 2017 28.54 28.59 28.54 28.59 359 -0.48(-1.66%)
Aug 17, 2017 29.07 29.07 29.07 0 +0.21(+0.73%)
Aug 10, 2017 28.86 28.86 28.86 0 -0.54(-1.85%)
Aug 09, 2017 29.40 29.40 29.40 29.40 300 -0.19(-0.63%)
Aug 03, 2017 29.59 29.59 29.59 0 +0.01(+0.03%)
Aug 02, 2017 29.58 29.58 29.58 29.58 656 -0.07(-0.24%)
Jul 31, 2017 29.65 29.65 29.65 0 +0.12(+0.41%)
Jul 27, 2017 29.53 29.53 29.53 74 +0.02(+0.07%)
Jul 25, 2017 29.51 29.51 29.51 0 +0.04(+0.14%)
Jul 24, 2017 29.47 29.47 29.47 29.47 100 +0.02(+0.07%)
Jul 17, 2017 29.45 29.45 29.45 74 +0.09(+0.31%)
Jul 13, 2017 29.36 29.36 29.36 0 +0.37(+1.29%)
Jul 11, 2017 28.99 28.99 28.99 1 -0.01(-0.03%)
Jul 06, 2017 29.00 29.00 29.00 0 -0.30(-1.04%)
Jul 03, 2017 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Jun 29, 2017 29.30 29.30 29.30 0 +0.01(+0.03%)
Jun 28, 2017 29.25 29.29 29.25 29.29 2,100 +0.47(+1.63%)
Jun 09, 2017 28.82 28.82 28.82 0 +0.32(+1.12%)
Jun 07, 2017 28.50 28.50 28.50 0 +0.05(+0.17%)
Jun 06, 2017 28.45 28.45 28.45 28.45 130 -0.28(-0.99%)
Jun 02, 2017 28.74 28.74 28.74 0 +0.01(+0.04%)
Jun 01, 2017 28.61 29.00 28.60 28.73 3,409 +0.53(+1.87%)
May 31, 2017 28.21 28.21 28.20 28.20 500 +0.15(+0.55%)
May 24, 2017 28.05 28.05 28.05 0 +0.07(+0.23%)
May 23, 2017 27.98 28.00 27.98 27.98 1,272 -0.07(-0.26%)
May 19, 2017 28.05 28.05 28.05 0 -0.46(-1.61%)
May 04, 2017 28.51 28.51 28.51 0 -0.11(-0.38%)
May 02, 2017 28.62 28.62 28.62 87 -0.40(-1.37%)
Apr 27, 2017 29.02 29.02 29.02 0 +0.06(+0.21%)
Apr 25, 2017 28.95 28.95 28.95 1 +0.59(+2.08%)
Apr 07, 2017 28.36 28.36 28.36 0 +0.08(+0.30%)
Apr 04, 2017 28.28 28.28 28.28 12 -0.22(-0.77%)
Mar 21, 2017 28.50 28.50 28.50 1 -0.45(-1.55%)
Mar 16, 2017 28.95 28.95 28.95 1 +0.16(+0.55%)
Mar 15, 2017 28.85 28.85 28.79 28.79 471 +0.07(+0.26%)
Mar 14, 2017 28.72 28.72 28.72 28.72 172 -0.02(-0.08%)
Mar 09, 2017 28.74 28.74 28.74 1 -0.14(-0.48%)
Mar 07, 2017 28.88 28.88 28.88 0 +0.00(+0.00%)
Mar 06, 2017 28.88 28.88 28.88 28.88 101 -0.40(-1.37%)
Mar 02, 2017 29.28 29.28 29.28 0 -0.24(-0.81%)
Mar 01, 2017 29.49 29.52 29.49 29.52 780 +0.32(+1.10%)
Feb 27, 2017 29.20 29.20 29.20 94 -0.04(-0.14%)
Feb 22, 2017 29.24 29.24 29.24 0 +0.19(+0.65%)
Feb 17, 2017 29.05 29.05 29.05 8 +0.24(+0.83%)
Feb 10, 2017 28.81 28.81 28.81 0 +0.53(+1.87%)
Feb 08, 2017 28.28 28.28 28.28 0 -0.02(-0.07%)
Feb 06, 2017 28.30 28.30 28.30 0 +0.23(+0.82%)
Feb 02, 2017 28.07 28.07 28.07 0 -0.01(-0.04%)
Feb 01, 2017 28.00 28.08 27.98 28.08 1,247 +0.21(+0.75%)
Jan 31, 2017 27.87 27.87 27.87 27.87 100 -0.37(-1.31%)
Jan 27, 2017 28.24 28.24 28.24 0 -0.16(-0.57%)
Jan 26, 2017 28.48 28.48 28.36 28.40 1,600 +0.00(+0.00%)
Jan 25, 2017 28.40 28.40 28.36 28.40 989 +0.61(+2.21%)
Jan 23, 2017 27.79 27.79 27.79 0 -0.04(-0.15%)
Jan 20, 2017 27.86 27.86 27.83 27.83 1,077 +0.05(+0.17%)
Jan 19, 2017 27.78 27.78 27.78 27.78 129 -0.11(-0.39%)
Jan 18, 2017 27.81 27.89 27.75 27.89 3,401 +0.10(+0.36%)
Jan 17, 2017 27.80 27.80 27.79 27.79 289 -0.23(-0.83%)
Jan 13, 2017 28.02 28.02 28.02 0 +0.14(+0.49%)
Jan 03, 2017 27.88 27.88 27.88 0 -0.06(-0.20%)
Dec 28, 2016 27.94 27.94 27.94 0 -0.25(-0.89%)
Dec 22, 2016 28.19 28.19 28.19 0 -0.01(-0.04%)
Dec 19, 2016 28.20 28.20 28.20 3 -0.58(-2.02%)
Dec 16, 2016 28.78 28.78 28.78 28.78 200 +0.39(+1.38%)
Dec 15, 2016 28.39 28.39 28.39 28.39 230 -0.10(-0.36%)
Dec 08, 2016 28.49 28.49 28.49 0 +0.63(+2.26%)
Dec 06, 2016 27.86 27.86 27.86 1 +0.10(+0.36%)
Dec 05, 2016 27.76 27.76 27.76 27.76 295 +0.19(+0.69%)
Dec 02, 2016 27.57 27.57 27.57 27.57 109 -0.04(-0.14%)
Nov 30, 2016 27.61 27.61 27.61 10 +0.08(+0.30%)
Nov 29, 2016 27.53 27.53 27.53 27.53 290 +0.38(+1.40%)
Nov 18, 2016 27.15 27.15 27.15 0 -0.06(-0.21%)
Nov 17, 2016 27.22 27.22 27.21 27.21 384 +0.90(+3.43%)
Nov 10, 2016 26.30 26.30 26.30 0 +1.58(+6.39%)
Nov 03, 2016 24.72 24.72 24.72 117 -0.35(-1.38%)
Nov 01, 2016 25.07 25.07 25.07 0 -0.10(-0.41%)
Oct 31, 2016 25.17 25.17 25.17 25.17 198 +0.02(+0.09%)
Oct 28, 2016 25.15 25.15 25.15 25.15 394 -0.19(-0.75%)
Oct 25, 2016 25.34 25.34 25.34 0 -0.32(-1.23%)
Oct 24, 2016 25.66 25.66 25.66 25.66 100 +0.19(+0.74%)
Oct 21, 2016 25.47 25.47 25.47 25.47 154 +0.09(+0.36%)
Oct 20, 2016 25.44 25.44 25.34 25.38 2,079 -0.06(-0.24%)
Oct 07, 2016 25.44 25.44 25.44 25.44 19 -0.16(-0.62%)
Oct 05, 2016 25.68 25.60 25.60 25.60 200 +0.14(+0.55%)
Oct 03, 2016 25.35 25.46 25.46 25.46 13,200 -0.28(-1.09%)
Sep 30, 2016 25.75 25.75 25.74 25.74 201 +0.32(+1.26%)
Sep 29, 2016 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
Sep 28, 2016 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
Sep 27, 2016 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
Sep 26, 2016 25.40 25.45 25.40 25.42 501 -0.06(-0.24%)
Sep 19, 2016 25.46 25.48 25.48 25.48 1 +0.31(+1.23%)
Sep 13, 2016 25.30 25.17 25.17 25.17 600 -0.56(-2.18%)
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.