Principal Shareholders Yield ETF (NQ: PY )

48.85 -0.07 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2017 24.15 24.15 24.15 0 +0.05(+0.21%)
Apr 25, 2017 24.10 24.10 24.10 1 +0.49(+2.08%)
Apr 07, 2017 23.61 23.61 23.61 0 +0.07(+0.30%)
Apr 04, 2017 23.54 23.54 23.54 14 -0.03(-0.13%)
Mar 21, 2017 23.57 23.57 23.57 1 -0.37(-1.55%)
Mar 16, 2017 23.94 23.94 23.94 1 +0.13(+0.55%)
Mar 15, 2017 23.86 23.86 23.81 23.81 569 +0.06(+0.26%)
Mar 14, 2017 23.75 23.75 23.75 23.75 207 -0.02(-0.08%)
Mar 09, 2017 23.77 23.77 23.77 1 -0.12(-0.48%)
Mar 07, 2017 23.88 23.88 23.88 0 +0.00(+0.00%)
Mar 06, 2017 23.88 23.88 23.88 23.88 122 -0.33(-1.37%)
Mar 02, 2017 24.21 24.21 24.21 0 -0.20(-0.81%)
Mar 01, 2017 24.39 24.41 24.39 24.41 943 +0.26(+1.10%)
Feb 27, 2017 24.15 24.15 24.15 113 -0.03(-0.14%)
Feb 22, 2017 24.18 24.18 24.18 0 +0.16(+0.65%)
Feb 17, 2017 24.02 24.02 24.02 9 +0.20(+0.83%)
Feb 10, 2017 23.82 23.82 23.82 0 +0.44(+1.87%)
Feb 08, 2017 23.39 23.39 23.39 0 -0.02(-0.07%)
Feb 06, 2017 23.40 23.40 23.40 0 +0.19(+0.82%)
Feb 02, 2017 23.21 23.21 23.21 0 -0.01(-0.04%)
Feb 01, 2017 23.15 23.22 23.14 23.22 1,507 +0.17(+0.75%)
Jan 31, 2017 23.05 23.05 23.05 23.05 120 -0.31(-1.31%)
Jan 27, 2017 23.35 23.35 23.35 0 -0.13(-0.57%)
Jan 26, 2017 23.55 23.55 23.45 23.49 1,934 +0.00(+0.00%)
Jan 25, 2017 23.49 23.49 23.45 23.49 1,195 +0.51(+2.21%)
Jan 23, 2017 22.98 22.98 22.98 0 -0.03(-0.15%)
Jan 20, 2017 23.04 23.04 23.01 23.01 1,302 +0.04(+0.17%)
Jan 19, 2017 22.97 22.97 22.97 22.97 155 -0.09(-0.39%)
Jan 18, 2017 23.00 23.06 22.95 23.06 4,112 +0.08(+0.36%)
Jan 17, 2017 22.99 22.99 22.98 22.98 349 -0.19(-0.83%)
Jan 13, 2017 23.17 23.17 23.17 0 +0.11(+0.49%)
Jan 03, 2017 23.06 23.06 23.06 0 -0.05(-0.20%)
Dec 28, 2016 23.10 23.10 23.10 0 -0.08(-0.33%)
Dec 22, 2016 23.18 23.18 23.18 0 -0.01(-0.04%)
Dec 19, 2016 23.19 23.19 23.19 3 -0.48(-2.02%)
Dec 16, 2016 23.67 23.67 23.67 23.67 243 +0.32(+1.38%)
Dec 15, 2016 23.34 23.34 23.34 23.34 279 -0.03(-0.15%)
Dec 08, 2016 23.38 23.38 23.38 0 +0.52(+2.26%)
Dec 06, 2016 22.86 22.86 22.86 1 +0.08(+0.36%)
Dec 05, 2016 22.78 22.78 22.78 22.78 359 +0.16(+0.69%)
Dec 02, 2016 22.62 22.62 22.62 22.62 132 -0.03(-0.14%)
Nov 30, 2016 22.65 22.65 22.65 12 +0.07(+0.30%)
Nov 29, 2016 22.59 22.59 22.59 22.59 353 +0.31(+1.40%)
Nov 18, 2016 22.28 22.28 22.28 0 -0.05(-0.21%)
Nov 17, 2016 22.34 22.34 22.32 22.32 467 +0.74(+3.43%)
Nov 10, 2016 21.58 21.58 21.58 0 +1.30(+6.39%)
Nov 03, 2016 20.29 20.29 20.29 142 -0.28(-1.38%)
Nov 01, 2016 20.57 20.57 20.57 0 -0.08(-0.41%)
Oct 31, 2016 20.66 20.66 20.66 20.66 241 +0.02(+0.09%)
Oct 28, 2016 20.64 20.64 20.64 20.64 480 -0.16(-0.75%)
Oct 25, 2016 20.79 20.79 20.79 0 -0.26(-1.23%)
Oct 24, 2016 21.05 21.05 21.05 21.05 121 +0.16(+0.74%)
Oct 21, 2016 20.90 20.90 20.90 20.90 187 +0.07(+0.36%)
Oct 20, 2016 20.88 20.88 20.79 20.82 2,533 -0.05(-0.24%)
Oct 07, 2016 20.88 20.88 20.88 20.88 23 -0.13(-0.63%)
Oct 05, 2016 21.07 21.01 21.01 21.01 243 +0.11(+0.55%)
Oct 03, 2016 20.80 20.89 20.89 20.89 16,086 -0.12(-0.55%)
Sep 30, 2016 21.02 21.02 21.01 21.01 246 +0.26(+1.26%)
Sep 29, 2016 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Sep 28, 2016 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Sep 27, 2016 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Sep 26, 2016 20.73 20.77 20.73 20.75 613 -0.05(-0.24%)
Sep 19, 2016 20.78 20.79 20.79 20.79 1 +0.25(+1.23%)
Sep 13, 2016 20.65 20.54 20.54 20.54 735 -0.46(-2.18%)
Sep 06, 2016 21.00 21.00 21.00 21.00 30 -0.16(-0.77%)
Aug 26, 2016 21.16 21.16 21.16 21.16 2,328 +0.04(+0.19%)
Aug 24, 2016 21.18 21.12 21.12 21.12 1,225 -0.08(-0.38%)
Aug 23, 2016 21.24 21.24 21.20 21.20 2,370 +0.17(+0.81%)
Aug 17, 2016 21.02 21.03 21.03 21.03 3,185 +0.26(+1.26%)
Jul 15, 2016 20.77 20.77 20.77 20.77 122 +0.50(+2.46%)
Jul 08, 2016 20.27 20.27 20.27 20.27 122 +0.34(+1.72%)
Jul 01, 2016 19.85 19.93 19.93 19.93 5,023 -0.23(-1.14%)
Jun 13, 2016 20.21 20.16 20.16 20.16 370 -0.45(-2.20%)
Jun 06, 2016 20.52 20.61 20.61 20.61 493 +0.16(+0.79%)
Jun 02, 2016 20.45 20.45 20.45 20.45 493 +0.05(+0.24%)
May 31, 2016 20.43 20.40 20.40 20.40 9 +0.03(+0.16%)
May 27, 2016 20.37 20.37 20.37 20.37 617 +0.58(+2.95%)
May 23, 2016 19.75 19.79 19.79 19.79 370 +0.15(+0.74%)
May 18, 2016 19.79 19.64 19.64 19.64 1,234 -0.11(-0.57%)
May 17, 2016 19.75 19.75 19.75 19.75 524 -0.11(-0.57%)
May 16, 2016 19.78 19.90 19.78 19.87 1,256 -0.07(-0.33%)
May 11, 2016 20.01 19.93 19.93 19.93 2,839 +0.07(+0.37%)
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.