Principal Shareholders Yield ETF (NQ: PY )

43.17 USD -0.97 (-2.20%)
Official Closing Price Updated: 1:15 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2018 33.35 33.35 33.35 0 +0.26(+0.80%)
Feb 22, 2018 33.09 33.09 33.09 35 +0.15(+0.45%)
Feb 21, 2018 33.17 33.17 32.94 32.94 2,600 +0.08(+0.24%)
Feb 20, 2018 32.89 32.89 32.86 32.86 2,270 -0.39(-1.16%)
Feb 16, 2018 33.25 33.25 33.25 0 +0.23(+0.68%)
Feb 15, 2018 33.14 33.14 33.02 33.02 610 -0.07(-0.21%)
Feb 14, 2018 32.43 33.09 32.43 33.09 1,601 +0.63(+1.94%)
Feb 13, 2018 32.23 32.48 32.23 32.46 4,315 -0.40(-1.22%)
Feb 07, 2018 32.86 32.86 32.86 2 +0.63(+1.95%)
Feb 06, 2018 32.23 32.23 32.23 32.23 369 -1.81(-5.32%)
Feb 01, 2018 34.04 34.04 34.04 0 -0.77(-2.22%)
Jan 26, 2018 34.81 34.81 34.81 0 +0.35(+1.03%)
Jan 25, 2018 34.63 34.63 34.46 34.46 3,034 -0.21(-0.61%)
Jan 24, 2018 34.68 34.68 34.67 34.67 13,814 +0.11(+0.32%)
Jan 22, 2018 34.56 34.56 34.56 0 +0.24(+0.70%)
Jan 19, 2018 34.31 34.32 34.31 34.32 21,650 +0.41(+1.21%)
Jan 16, 2018 33.91 33.91 33.91 0 +1.85(+5.78%)
Jan 09, 2018 32.06 32.06 32.06 0 -0.70(-2.12%)
Jan 03, 2018 32.75 32.75 32.75 0 +0.29(+0.90%)
Jan 02, 2018 32.46 32.46 32.46 32.46 100 -0.15(-0.46%)
Dec 29, 2017 32.61 32.61 32.61 0 +0.04(+0.14%)
Dec 22, 2017 32.57 32.57 32.57 0 -0.00(-0.01%)
Dec 20, 2017 32.57 32.57 32.57 58 +0.03(+0.09%)
Dec 18, 2017 32.54 32.54 32.54 2 +0.40(+1.23%)
Dec 14, 2017 32.15 32.15 32.15 64 +0.03(+0.11%)
Dec 11, 2017 32.11 32.11 32.11 0 +1.71(+5.63%)
Oct 12, 2017 30.40 30.40 30.40 0 -0.11(-0.36%)
Oct 06, 2017 30.51 30.51 30.51 5 -0.12(-0.39%)
Oct 05, 2017 30.63 30.63 30.63 30.63 455 +0.26(+0.85%)
Sep 29, 2017 30.37 30.37 30.37 109 +0.45(+1.51%)
Sep 18, 2017 29.92 29.92 29.92 0 +0.18(+0.61%)
Sep 12, 2017 29.74 29.74 29.74 0 +0.38(+1.30%)
Sep 11, 2017 29.36 29.36 29.36 29.36 125 +0.23(+0.78%)
Sep 06, 2017 29.13 29.13 29.13 0 +0.22(+0.76%)
Sep 05, 2017 29.15 29.15 28.90 28.91 615 +0.04(+0.14%)
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%)
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.