Principal Shareholders Yield ETF (NQ: PY )

46.87 +0.28 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 30.26 30.26 30.25 30.25 113 -0.11(-0.36%)
Dec 30, 2019 30.36 30.36 30.36 48 +0.00(+0.00%)
Dec 27, 2019 30.36 30.39 30.36 30.36 6,118 +0.02(+0.08%)
Dec 26, 2019 30.34 30.34 30.34 169 +0.00(+0.00%)
Dec 24, 2019 30.35 30.35 30.33 30.34 569 -0.01(-0.03%)
Dec 23, 2019 30.37 30.37 30.34 30.34 305 -0.07(-0.23%)
Dec 20, 2019 30.43 30.43 30.41 30.41 1,937 +0.17(+0.55%)
Dec 19, 2019 30.25 30.25 30.25 30.25 281 -0.04(-0.14%)
Dec 18, 2019 30.29 30.29 30.29 101 +0.00(+0.00%)
Dec 17, 2019 30.30 30.30 30.29 30.29 360 -0.08(-0.25%)
Dec 16, 2019 30.37 30.37 30.37 30.37 118 +0.34(+1.14%)
Dec 13, 2019 30.37 30.37 30.02 30.02 2,507 +0.30(+1.03%)
Dec 12, 2019 29.72 29.72 29.72 205 +0.00(+0.00%)
Dec 11, 2019 29.70 29.76 29.70 29.72 9,235 +0.12(+0.40%)
Dec 10, 2019 29.70 29.70 29.60 29.60 7,807 +0.17(+0.59%)
Dec 09, 2019 29.43 29.43 29.43 0 +0.00(+0.00%)
Dec 06, 2019 29.43 29.43 29.43 0 +0.00(+0.00%)
Dec 05, 2019 29.35 29.43 29.35 29.43 2,787 +0.14(+0.47%)
Dec 04, 2019 29.36 29.36 29.29 29.29 339 +0.34(+1.16%)
Dec 03, 2019 29.07 29.07 28.95 28.95 3,508 -0.59(-1.99%)
Dec 02, 2019 29.54 29.54 29.54 29.54 231 -0.15(-0.50%)
Nov 29, 2019 29.69 29.69 29.69 29.69 113 -0.16(-0.54%)
Nov 27, 2019 29.80 29.85 29.79 29.85 5,812 +0.10(+0.33%)
Nov 26, 2019 29.73 29.75 29.73 29.75 475 +0.44(+1.50%)
Nov 25, 2019 29.31 29.31 29.31 18 +0.00(+0.00%)
Nov 22, 2019 29.31 29.31 29.31 51 +0.00(+0.00%)
Nov 21, 2019 29.31 29.31 29.31 29.31 113 +0.05(+0.18%)
Nov 20, 2019 29.50 29.50 29.26 29.26 1,806 -0.25(-0.86%)
Nov 19, 2019 29.51 29.51 29.51 0 +0.00(+0.00%)
Nov 18, 2019 29.51 29.51 29.51 0 +0.00(+0.00%)
Nov 14, 2019 29.51 29.51 29.51 0 -0.11(-0.36%)
Nov 13, 2019 29.59 29.62 29.59 29.62 390 -0.05(-0.18%)
Nov 12, 2019 29.70 29.70 29.67 29.67 81,778 -0.03(-0.09%)
Nov 11, 2019 29.73 29.74 29.70 29.70 73,133 -0.09(-0.29%)
Nov 08, 2019 29.79 29.79 29.79 29.79 113 +0.37(+1.25%)
Nov 07, 2019 29.42 29.42 29.42 93 +0.00(+0.00%)
Nov 06, 2019 29.46 29.46 29.42 29.42 341 -0.25(-0.83%)
Nov 05, 2019 29.64 29.66 29.64 29.66 1,607 +0.29(+0.99%)
Nov 04, 2019 29.52 29.52 29.35 29.37 651 +0.88(+3.08%)
Nov 01, 2019 28.50 28.50 28.50 1 +0.00(+0.00%)
Oct 31, 2019 28.58 28.58 28.50 28.50 726 -0.55(-1.90%)
Oct 29, 2019 29.05 29.05 29.05 0 +0.21(+0.71%)
Oct 25, 2019 28.84 28.84 28.84 0 +0.37(+1.31%)
Oct 24, 2019 28.47 28.47 28.47 5 +0.00(+0.00%)
Oct 23, 2019 28.47 28.47 28.47 28.47 455 +0.36(+1.28%)
Oct 22, 2019 28.11 28.11 28.11 488 +0.00(+0.00%)
Oct 18, 2019 28.11 28.11 28.11 0 -0.14(-0.50%)
Oct 17, 2019 28.25 28.25 28.25 28.25 120 +0.18(+0.66%)
Oct 16, 2019 28.14 28.23 28.04 28.07 5,795 +0.18(+0.63%)
Oct 15, 2019 27.89 27.89 27.89 27.89 113 -0.13(-0.47%)
Oct 11, 2019 28.02 28.02 28.02 0 +0.74(+2.70%)
Oct 10, 2019 27.30 27.32 27.29 27.29 990 +0.33(+1.24%)
Oct 09, 2019 26.95 26.95 26.95 26.95 233 +0.11(+0.42%)
Oct 08, 2019 27.91 27.91 26.84 26.84 10,312 -0.54(-1.99%)
Oct 07, 2019 27.38 27.38 27.38 27.38 374 +0.12(+0.45%)
Oct 04, 2019 27.09 27.27 27.09 27.26 455 +0.29(+1.08%)
Oct 03, 2019 27.26 27.26 26.67 26.97 2,214 -0.13(-0.49%)
Oct 02, 2019 27.06 27.12 27.06 27.10 7,169 -0.50(-1.83%)
Oct 01, 2019 27.99 27.99 27.61 27.61 4,267 -0.42(-1.50%)
Sep 30, 2019 28.03 28.03 28.03 28.03 146 -0.07(-0.25%)
Sep 27, 2019 28.10 28.10 28.10 20 +0.00(+0.00%)
Sep 26, 2019 28.12 28.13 28.10 28.10 8,482 +0.35(+1.26%)
Sep 25, 2019 27.81 27.81 27.72 27.75 115,475 -0.22(-0.78%)
Sep 24, 2019 28.01 28.02 27.97 27.97 3,388 -0.40(-1.41%)
Sep 23, 2019 28.37 28.37 28.37 1 +0.00(+0.00%)
Sep 20, 2019 28.37 28.37 28.37 92 +0.00(+0.00%)
Sep 18, 2019 28.37 28.37 28.37 0 +0.10(+0.34%)
Sep 17, 2019 28.26 28.27 28.26 28.27 448 -0.15(-0.52%)
Sep 16, 2019 28.34 28.44 28.34 28.42 6,488 -0.03(-0.12%)
Sep 12, 2019 28.45 28.45 28.45 0 +0.35(+1.24%)
Sep 11, 2019 28.10 28.10 28.10 28.10 1,224 +0.02(+0.06%)
Sep 10, 2019 28.07 28.09 28.07 28.09 8,534 +0.69(+2.52%)
Sep 09, 2019 27.40 27.40 27.40 102 +0.00(+0.00%)
Sep 06, 2019 27.40 27.40 27.40 37 +0.00(+0.00%)
Sep 05, 2019 27.51 27.51 27.40 27.40 554 +0.77(+2.88%)
Sep 04, 2019 26.16 26.63 26.16 26.63 2,183 +0.34(+1.28%)
Sep 03, 2019 26.37 26.37 26.24 26.29 2,117 -0.42(-1.57%)
Aug 30, 2019 26.71 26.71 26.71 26.71 2,180 +0.47(+1.77%)
Aug 29, 2019 26.25 26.25 26.25 175 +0.00(+0.00%)
Aug 28, 2019 26.21 26.25 26.21 26.25 2,933 +0.23(+0.89%)
Aug 27, 2019 25.96 26.01 25.96 26.01 10,852 -0.03(-0.13%)
Aug 26, 2019 26.38 26.38 26.05 26.05 506 -0.01(-0.03%)
Aug 23, 2019 26.57 26.57 26.06 26.06 3,099 -0.78(-2.89%)
Aug 22, 2019 27.66 27.66 26.70 26.83 814 -0.76(-2.75%)
Aug 21, 2019 27.59 27.59 27.59 27.59 414 +0.92(+3.46%)
Aug 20, 2019 26.67 26.67 26.67 11 +0.00(+0.00%)
Aug 19, 2019 26.67 26.67 26.67 26.67 121 +0.30(+1.12%)
Aug 16, 2019 26.37 26.37 26.35 26.37 3,099 +0.55(+2.13%)
Aug 15, 2019 25.82 25.82 25.82 25.82 625 -0.30(-1.13%)
Aug 14, 2019 26.12 26.12 26.12 26.12 1,650 -0.41(-1.54%)
Aug 13, 2019 26.53 26.53 26.53 1 +0.00(+0.00%)
Aug 12, 2019 26.60 26.60 26.53 26.53 459 -0.36(-1.33%)
Aug 09, 2019 26.94 26.94 26.89 26.89 5,394 -0.19(-0.69%)
Aug 08, 2019 27.05 27.07 27.05 27.07 1,140 +0.60(+2.28%)
Aug 07, 2019 26.23 26.52 25.84 26.47 16,209 -0.31(-1.15%)
Aug 06, 2019 26.55 26.78 26.55 26.78 828 +0.33(+1.25%)
Aug 05, 2019 26.48 26.48 26.41 26.45 3,658 -0.88(-3.24%)
Aug 02, 2019 27.27 27.33 27.27 27.33 918 -0.30(-1.07%)
Aug 01, 2019 28.42 28.42 27.63 27.63 7,959 -0.89(-3.12%)
Jul 31, 2019 28.51 28.51 28.51 28.51 229 +0.02(+0.06%)
Jul 30, 2019 28.37 28.50 28.36 28.50 895 -0.07(-0.24%)
Jul 29, 2019 28.57 28.57 28.57 28.57 119 -0.19(-0.67%)
Jul 26, 2019 28.64 28.76 28.64 28.76 3,902 +0.15(+0.52%)
Jul 24, 2019 28.61 28.61 28.61 0 +0.36(+1.28%)
Jul 23, 2019 28.28 28.28 28.25 28.25 1,865 +0.28(+1.01%)
Jul 22, 2019 27.95 27.98 27.89 27.97 4,880 -0.09(-0.31%)
Jul 19, 2019 28.05 28.05 28.05 28.05 229 +0.10(+0.37%)
Jul 18, 2019 27.83 27.97 27.79 27.95 3,386 +0.03(+0.09%)
Jul 17, 2019 27.92 27.92 27.92 27.92 114 -0.21(-0.74%)
Jul 16, 2019 28.12 28.15 28.09 28.13 3,902 -0.03(-0.09%)
Jul 12, 2019 28.16 28.16 28.16 0 +0.47(+1.72%)
Jul 11, 2019 27.68 27.68 27.68 112 +0.00(+0.00%)
Jul 10, 2019 27.93 27.93 27.68 27.68 3,676 -0.10(-0.36%)
Jul 09, 2019 27.78 27.78 27.78 2 +0.00(+0.00%)
Jul 08, 2019 27.78 27.78 27.78 0 -0.18(-0.64%)
Jul 03, 2019 27.96 27.96 27.96 0 +0.14(+0.49%)
Jul 02, 2019 27.83 27.83 27.83 27.83 125 -0.14(-0.50%)
Jul 01, 2019 27.97 27.97 27.97 27.97 215 +0.29(+1.05%)
Jun 28, 2019 27.68 27.68 27.68 27.68 115 +0.29(+1.04%)
Jun 27, 2019 27.43 27.43 27.39 27.39 3,422 +0.29(+1.09%)
Jun 25, 2019 27.09 27.09 27.09 0 -0.35(-1.28%)
Jun 21, 2019 27.45 27.45 27.45 0 +0.16(+0.60%)
Jun 20, 2019 27.24 27.28 27.24 27.28 240 +0.16(+0.59%)
Jun 19, 2019 27.18 27.18 27.12 27.12 230 +0.23(+0.84%)
Jun 17, 2019 26.90 26.90 26.90 0 +0.06(+0.23%)
Jun 14, 2019 26.84 26.84 26.84 26.84 115 -0.12(-0.45%)
Jun 13, 2019 26.96 26.96 26.96 26.96 118 +0.17(+0.65%)
Jun 12, 2019 26.78 26.78 26.78 26.78 123 +0.09(+0.32%)
Jun 11, 2019 26.70 26.70 26.70 39 +0.00(+0.00%)
Jun 10, 2019 26.70 26.70 26.70 34 +0.00(+0.00%)
Jun 07, 2019 26.70 26.70 26.70 26.70 346 +0.21(+0.81%)
Jun 06, 2019 26.48 26.48 26.48 26.48 115 +0.14(+0.53%)
Jun 05, 2019 26.34 26.34 26.34 26.34 115 +0.29(+1.13%)
Jun 04, 2019 26.05 26.05 26.05 26.05 168 +0.50(+1.97%)
Jun 03, 2019 25.46 25.54 25.46 25.54 5,238 +0.07(+0.27%)
May 31, 2019 25.48 25.48 25.48 25.48 6,695 -0.36(-1.41%)
May 30, 2019 25.84 25.84 25.84 25.84 115 -0.04(-0.17%)
May 29, 2019 25.78 25.88 25.75 25.88 7,427 -0.31(-1.19%)
May 28, 2019 26.16 26.19 26.16 26.19 397 -0.04(-0.17%)
May 24, 2019 26.24 26.24 26.24 26.24 115 +0.20(+0.77%)
May 23, 2019 26.19 26.19 26.04 26.04 292 -0.68(-2.53%)
May 22, 2019 26.71 26.71 26.71 26.71 461 -0.22(-0.80%)
May 21, 2019 26.90 26.93 26.90 26.93 232 +0.20(+0.75%)
May 20, 2019 26.73 26.73 26.73 26.73 117 -0.04(-0.14%)
May 17, 2019 26.94 26.94 26.77 26.77 346 +0.04(+0.16%)
May 16, 2019 27.08 27.11 26.73 26.73 1,964 +0.20(+0.77%)
May 15, 2019 26.52 26.52 26.52 26.52 461 -0.10(-0.39%)
May 14, 2019 26.63 26.63 26.63 26.63 564 -0.04(-0.15%)
May 13, 2019 26.67 26.67 26.67 26.67 1,385 -0.28(-1.04%)
May 10, 2019 26.95 26.95 26.95 26.95 346 -0.30(-1.11%)
May 09, 2019 27.03 27.35 27.03 27.25 721 -0.25(-0.91%)
May 08, 2019 27.46 27.50 27.46 27.50 462 -0.14(-0.50%)
May 07, 2019 27.67 27.67 27.64 27.64 1,497 -0.31(-1.12%)
May 06, 2019 27.87 27.95 27.86 27.95 759 -0.16(-0.55%)
May 01, 2019 28.11 28.11 28.11 0 -0.09(-0.31%)
Apr 30, 2019 28.13 28.19 28.13 28.19 4,548 +0.28(+0.99%)
Apr 29, 2019 27.92 27.92 27.92 51 +0.00(+0.00%)
Apr 26, 2019 27.95 27.96 27.91 27.92 5,079 +0.08(+0.28%)
Apr 25, 2019 27.84 27.84 27.84 5 +0.00(+0.00%)
Apr 24, 2019 27.84 27.84 27.84 3 +0.00(+0.00%)
Apr 22, 2019 27.84 27.84 27.84 0 -0.23(-0.84%)
Apr 17, 2019 28.07 28.07 28.07 0 +0.27(+0.97%)
Apr 16, 2019 27.85 27.85 27.28 27.81 6,252 -0.01(-0.03%)
Apr 15, 2019 27.81 27.81 27.81 27.81 461 -0.19(-0.68%)
Apr 12, 2019 28.02 28.02 27.89 28.00 1,847 +0.41(+1.47%)
Apr 11, 2019 27.63 27.63 27.60 27.60 1,587 +0.12(+0.44%)
Apr 10, 2019 27.36 27.48 27.36 27.48 3,735 +0.13(+0.47%)
Apr 09, 2019 27.42 27.43 27.32 27.35 3,229 -0.33(-1.20%)
Apr 08, 2019 27.65 27.69 27.63 27.68 2,580 -0.02(-0.08%)
Apr 05, 2019 27.65 27.71 27.65 27.70 2,655 +0.18(+0.65%)
Apr 04, 2019 27.50 27.56 27.44 27.52 14,181 +0.20(+0.74%)
Apr 03, 2019 27.38 27.45 27.32 27.32 21,020 +0.10(+0.35%)
Apr 02, 2019 27.25 27.25 27.22 27.22 3,724 +0.14(+0.51%)
Apr 01, 2019 27.09 27.09 27.09 27.09 688 +0.46(+1.73%)
Mar 29, 2019 26.69 26.69 26.61 26.63 3,714 +0.21(+0.78%)
Mar 28, 2019 26.50 26.50 26.42 26.42 2,093 +0.04(+0.14%)
Mar 27, 2019 26.38 26.39 26.18 26.38 4,123 +0.30(+1.15%)
Mar 25, 2019 26.08 26.08 26.08 0 -0.14(-0.53%)
Mar 22, 2019 26.24 26.26 26.12 26.22 2,670 -0.68(-2.53%)
Mar 21, 2019 26.87 26.90 26.87 26.90 698 +0.22(+0.81%)
Mar 20, 2019 26.88 26.88 26.69 26.69 4,498 -0.53(-1.94%)
Mar 19, 2019 27.20 27.22 27.20 27.22 494 +0.06(+0.21%)
Mar 18, 2019 27.17 27.18 27.16 27.16 4,775 +0.14(+0.50%)
Mar 15, 2019 27.01 27.02 27.00 27.02 4,759 +0.05(+0.19%)
Mar 14, 2019 26.95 26.97 26.91 26.97 18,620 -0.08(-0.29%)
Mar 13, 2019 27.04 27.05 27.00 27.05 924 +0.24(+0.90%)
Mar 12, 2019 26.81 26.81 26.81 26.81 289 +0.10(+0.39%)
Mar 11, 2019 26.70 26.70 26.70 26.70 341 +0.22(+0.81%)
Mar 08, 2019 26.44 26.49 26.43 26.49 5,688 -0.10(-0.39%)
Mar 07, 2019 26.68 26.74 26.59 26.59 2,110 -0.67(-2.45%)
Mar 06, 2019 27.26 27.26 27.26 3 +0.00(+0.00%)
Mar 05, 2019 27.26 27.26 27.26 27.26 408 -0.05(-0.19%)
Mar 04, 2019 27.21 27.32 27.21 27.31 3,457 -0.28(-1.02%)
Mar 01, 2019 27.55 27.65 27.41 27.59 3,946 +0.18(+0.66%)
Feb 28, 2019 27.39 27.52 27.33 27.41 15,051 +0.01(+0.03%)
Feb 27, 2019 27.51 27.52 27.39 27.40 4,227 -0.17(-0.62%)
Feb 26, 2019 27.51 27.57 27.51 27.57 2,890 +0.20(+0.72%)
Feb 25, 2019 27.38 27.38 27.38 27.38 124 -0.15(-0.53%)
Feb 22, 2019 27.60 27.63 27.52 27.52 15,903 +0.20(+0.72%)
Feb 21, 2019 27.44 27.44 27.33 27.33 8,870 -0.34(-1.24%)
Feb 20, 2019 27.67 27.67 27.67 27.67 183 +0.24(+0.88%)
Feb 15, 2019 27.43 27.43 27.43 0 +0.38(+1.40%)
Feb 14, 2019 27.05 27.05 27.05 27.05 9,286 +0.52(+1.95%)
Feb 12, 2019 26.53 26.53 26.53 0 +0.00(+0.00%)
Feb 11, 2019 26.19 26.53 26.19 26.53 10,446 +0.15(+0.58%)
Feb 08, 2019 26.25 26.38 26.25 26.38 1,509 -0.02(-0.09%)
Feb 07, 2019 26.29 26.40 26.29 26.40 388 -0.20(-0.75%)
Feb 06, 2019 26.64 26.64 26.60 26.60 348 +0.31(+1.18%)
Feb 05, 2019 26.29 26.29 26.29 31 +0.00(+0.00%)
Feb 04, 2019 26.29 26.29 26.29 1 +0.00(+0.00%)
Jan 30, 2019 26.29 26.29 26.29 0 +0.61(+2.38%)
Jan 29, 2019 25.68 25.68 25.68 5 +0.00(+0.00%)
Jan 22, 2019 25.68 25.68 25.68 0 -0.19(-0.73%)
Jan 18, 2019 25.87 25.87 25.87 25.87 232 +0.58(+2.28%)
Jan 17, 2019 25.29 25.29 25.29 25.29 116 +0.00(+0.00%)
Jan 16, 2019 25.31 25.31 25.29 25.29 1,300 +0.09(+0.37%)
Jan 15, 2019 25.20 25.20 25.20 25.20 232 +0.01(+0.03%)
Jan 14, 2019 25.20 25.20 25.19 25.19 232 +0.14(+0.55%)
Jan 11, 2019 25.05 25.05 25.05 25.05 232 +0.08(+0.31%)
Jan 10, 2019 24.98 24.98 24.97 24.97 278 -0.11(-0.45%)
Jan 09, 2019 25.08 25.08 25.08 25.08 232 +0.36(+1.46%)
Jan 08, 2019 24.80 24.80 24.72 24.72 489 +0.04(+0.17%)
Jan 07, 2019 24.69 24.71 24.68 24.68 7,476 +0.59(+2.43%)
Jan 04, 2019 24.09 24.09 24.09 17 +0.00(+0.00%)
Jan 03, 2019 24.09 24.09 24.09 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.