Principal Shareholders Yield ETF (NQ: PY )

42.15 -0.63 (-1.48%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 32.19 32.19 32.19 1 +0.00(+0.00%)
Dec 30, 2020 32.19 32.19 32.19 1 +0.00(+0.00%)
Dec 29, 2020 31.82 32.19 31.82 32.19 596 +0.09(+0.28%)
Dec 28, 2020 32.10 32.10 32.10 40 +0.00(+0.00%)
Dec 24, 2020 32.10 32.10 32.10 59 +0.00(+0.00%)
Dec 23, 2020 32.09 32.10 32.09 32.10 346 +0.44(+1.40%)
Dec 22, 2020 31.62 31.67 31.62 31.66 334 -1.01(-3.08%)
Dec 21, 2020 31.95 31.95 32.67 371 +0.72(+2.24%)
Dec 18, 2020 31.95 31.95 31.95 70 +0.00(+0.00%)
Dec 17, 2020 31.95 31.95 31.95 146 +0.00(+0.00%)
Dec 16, 2020 32.07 32.07 31.95 31.95 552 -0.00(-0.01%)
Dec 15, 2020 31.70 31.96 31.70 31.96 252 -0.21(-0.67%)
Dec 14, 2020 32.17 32.17 32.17 71 +0.00(+0.00%)
Dec 11, 2020 32.35 32.35 31.83 32.17 2,656 -0.22(-0.67%)
Dec 10, 2020 32.39 32.39 32.39 32.39 240 +0.07(+0.20%)
Dec 09, 2020 32.18 32.32 32.00 32.32 765 +0.08(+0.26%)
Dec 08, 2020 32.01 32.24 31.96 32.24 2,446 +0.38(+1.18%)
Dec 07, 2020 31.86 31.86 31.86 31.86 232 -0.26(-0.80%)
Dec 04, 2020 32.04 32.12 32.00 32.12 850 +0.68(+2.15%)
Dec 03, 2020 31.78 31.78 31.44 31.44 848 -0.04(-0.13%)
Dec 02, 2020 31.48 31.48 31.48 0 +0.00(+0.00%)
Dec 01, 2020 31.48 31.48 31.48 0 +0.00(+0.00%)
Nov 30, 2020 31.48 31.48 31.48 0 +0.00(+0.00%)
Nov 27, 2020 31.48 31.48 31.48 1 +0.00(+0.00%)
Nov 25, 2020 31.49 31.49 31.48 31.48 318 +0.42(+1.36%)
Nov 24, 2020 31.06 31.06 31.06 36 +0.00(+0.00%)
Nov 23, 2020 30.85 31.06 30.85 31.06 995 -0.08(-0.27%)
Nov 20, 2020 31.14 31.14 31.14 2 +0.00(+0.00%)
Nov 19, 2020 30.34 31.14 30.27 31.14 1,025 +0.40(+1.31%)
Nov 18, 2020 30.74 30.74 30.74 654 +0.00(+0.00%)
Nov 17, 2020 30.62 30.74 30.62 30.74 1,086 +0.76(+2.53%)
Nov 16, 2020 29.98 29.98 29.98 10 +0.00(+0.00%)
Nov 13, 2020 29.97 29.98 29.94 29.98 637 +0.81(+2.78%)
Nov 12, 2020 29.39 29.42 29.17 29.17 1,865 -0.71(-2.37%)
Nov 11, 2020 29.73 29.88 29.66 29.88 442 -0.30(-0.99%)
Nov 10, 2020 29.83 30.18 29.83 30.18 1,748 +0.17(+0.57%)
Nov 09, 2020 29.69 30.01 29.17 30.01 2,595 +1.97(+7.01%)
Nov 06, 2020 28.04 28.04 28.04 28.04 531 -0.14(-0.51%)
Nov 05, 2020 28.17 28.18 28.17 28.18 267 +0.67(+2.44%)
Nov 04, 2020 27.86 27.86 27.51 27.51 114 +0.25(+0.94%)
Nov 03, 2020 27.26 27.26 27.26 88 +0.00(+0.00%)
Nov 02, 2020 27.17 27.31 27.16 27.26 10,612 +1.00(+3.81%)
Oct 30, 2020 26.69 26.69 26.16 26.26 637 -0.29(-1.09%)
Oct 29, 2020 26.56 26.65 26.43 26.55 1,913 -0.73(-2.68%)
Oct 28, 2020 27.28 27.28 27.28 190 +0.00(+0.00%)
Oct 27, 2020 27.28 27.28 27.28 27.28 277 -0.74(-2.65%)
Oct 26, 2020 28.02 28.02 28.02 54 +0.00(+0.00%)
Oct 23, 2020 28.02 28.02 28.02 219 +0.00(+0.00%)
Oct 22, 2020 28.02 28.02 28.02 10 +0.00(+0.00%)
Oct 21, 2020 27.68 28.02 27.68 28.02 421 +0.11(+0.39%)
Oct 20, 2020 28.14 28.18 27.91 27.91 444 +0.20(+0.73%)
Oct 19, 2020 28.32 28.32 27.71 27.71 484 -0.49(-1.73%)
Oct 16, 2020 28.20 28.20 28.20 0 +0.00(+0.00%)
Oct 15, 2020 28.20 28.20 28.20 0 +0.00(+0.00%)
Oct 14, 2020 28.37 28.37 28.20 28.20 1,060 +1.23(+4.58%)
Oct 13, 2020 26.96 26.96 26.96 7 +0.00(+0.00%)
Oct 12, 2020 26.96 26.96 26.96 29 +0.00(+0.00%)
Oct 09, 2020 26.96 26.96 26.96 6 +0.00(+0.00%)
Oct 08, 2020 26.96 26.96 26.96 5 +0.00(+0.00%)
Oct 07, 2020 26.96 26.96 26.96 4 +0.00(+0.00%)
Oct 06, 2020 26.96 26.96 26.96 36 +0.00(+0.00%)
Oct 05, 2020 26.96 26.96 26.96 102 +0.00(+0.00%)
Oct 02, 2020 26.96 26.96 26.96 44 +0.00(+0.00%)
Oct 01, 2020 26.96 26.96 26.96 117 +0.43(+1.61%)
Sep 30, 2020 26.54 26.54 26.54 0 +0.00(+0.00%)
Sep 29, 2020 26.50 26.54 26.49 26.54 234 -0.24(-0.91%)
Sep 28, 2020 26.73 26.91 26.73 26.78 336 +0.58(+2.20%)
Sep 25, 2020 25.81 26.20 25.81 26.20 755 +0.25(+0.98%)
Sep 24, 2020 25.95 25.95 25.68 25.95 645 +0.04(+0.17%)
Sep 23, 2020 26.73 26.73 25.91 25.91 1,514 -1.90(-6.83%)
Sep 22, 2020 27.81 27.81 27.81 46 +0.00(+0.00%)
Sep 21, 2020 27.81 27.81 27.81 8 +0.00(+0.00%)
Sep 18, 2020 27.81 27.81 27.81 214 +0.00(+0.00%)
Sep 17, 2020 27.81 27.81 27.81 39 +0.00(+0.00%)
Sep 16, 2020 27.81 27.81 27.81 122 +0.00(+0.00%)
Sep 15, 2020 27.81 27.81 27.81 27.81 134 +0.42(+1.55%)
Sep 14, 2020 27.38 27.38 27.38 24 +0.00(+0.00%)
Sep 11, 2020 27.43 27.43 27.30 27.38 215 +0.19(+0.69%)
Sep 10, 2020 27.32 27.32 27.20 27.20 300 -0.56(-2.01%)
Sep 09, 2020 27.75 27.75 27.75 8 +0.00(+0.00%)
Sep 08, 2020 27.75 27.75 27.75 0 +0.00(+0.00%)
Sep 04, 2020 27.76 27.93 27.51 27.75 431 +0.18(+0.66%)
Sep 03, 2020 27.64 27.64 27.57 27.57 799 -0.70(-2.49%)
Sep 02, 2020 27.98 28.28 27.98 28.28 565,464 +0.43(+1.53%)
Sep 01, 2020 27.91 27.91 27.78 27.85 433 -0.05(-0.16%)
Aug 31, 2020 27.88 27.90 27.88 27.90 574 +0.22(+0.79%)
Aug 28, 2020 27.68 27.68 27.68 7 +0.00(+0.00%)
Aug 27, 2020 27.68 27.68 27.68 109 +0.00(+0.00%)
Aug 26, 2020 27.62 27.68 27.58 27.68 92,175 -0.15(-0.53%)
Aug 25, 2020 27.72 27.82 27.72 27.82 576 -0.05(-0.19%)
Aug 24, 2020 27.77 27.88 27.77 27.88 431 +0.09(+0.31%)
Aug 21, 2020 27.79 27.79 27.79 3 +0.00(+0.00%)
Aug 20, 2020 27.79 27.79 27.79 57 +0.00(+0.00%)
Aug 19, 2020 27.88 27.88 27.79 27.79 334 -0.20(-0.73%)
Aug 18, 2020 27.99 27.99 27.99 12 +0.00(+0.00%)
Aug 17, 2020 27.99 27.99 27.99 27.99 347 -0.04(-0.13%)
Aug 14, 2020 27.98 28.03 27.98 28.03 431 +0.21(+0.77%)
Aug 13, 2020 27.89 27.93 27.81 27.81 16,776 -0.31(-1.11%)
Aug 12, 2020 28.00 28.13 28.00 28.13 282 +0.07(+0.24%)
Aug 11, 2020 28.57 28.57 28.06 28.06 2,050 +0.67(+2.45%)
Aug 10, 2020 27.39 27.39 27.39 17 +0.00(+0.00%)
Aug 07, 2020 27.39 27.39 27.39 1 +0.00(+0.00%)
Aug 06, 2020 27.39 27.39 27.39 32 +0.00(+0.00%)
Aug 05, 2020 27.23 27.39 27.20 27.39 10,906 +1.17(+4.48%)
Aug 04, 2020 26.22 26.22 26.22 2,426 +0.00(+0.00%)
Aug 03, 2020 26.22 26.22 26.22 31 +0.00(+0.00%)
Jul 31, 2020 26.18 26.22 26.18 26.22 539 -0.50(-1.89%)
Jul 30, 2020 26.72 26.72 26.72 0 +0.00(+0.00%)
Jul 29, 2020 26.78 26.78 26.72 26.72 220 +0.48(+1.84%)
Jul 28, 2020 26.36 26.36 26.24 26.24 447 -0.18(-0.68%)
Jul 27, 2020 26.37 26.42 26.37 26.42 215 +0.09(+0.34%)
Jul 24, 2020 26.33 26.33 26.33 26.33 215 +0.51(+1.96%)
Jul 23, 2020 25.82 25.82 25.82 42 +0.00(+0.00%)
Jul 22, 2020 25.82 25.82 25.82 1 +0.00(+0.00%)
Jul 21, 2020 25.82 25.82 25.82 45 +0.00(+0.00%)
Jul 20, 2020 25.73 25.82 25.73 25.82 374 -0.39(-1.48%)
Jul 17, 2020 26.21 26.21 26.21 36 +0.00(+0.00%)
Jul 16, 2020 26.21 26.21 26.21 9 +0.00(+0.00%)
Jul 15, 2020 26.06 26.21 26.06 26.21 395 +1.14(+4.54%)
Jul 13, 2020 25.07 25.07 25.07 0 -0.04(-0.15%)
Jul 10, 2020 24.77 25.11 24.77 25.11 863 +0.02(+0.07%)
Jul 09, 2020 25.09 25.09 25.09 3 +0.00(+0.00%)
Jul 08, 2020 24.85 25.09 24.80 25.09 2,719 +0.14(+0.58%)
Jul 07, 2020 24.95 24.95 24.94 24.95 437 -0.25(-1.00%)
Jul 06, 2020 25.20 25.20 25.20 38 +0.00(+0.00%)
Jul 02, 2020 25.20 25.20 25.20 63 +0.00(+0.00%)
Jul 01, 2020 25.37 25.37 25.20 25.20 163 -0.42(-1.65%)
Jun 30, 2020 25.24 25.62 25.24 25.62 527 +1.11(+4.54%)
Jun 29, 2020 24.51 24.51 24.51 30 +0.00(+0.00%)
Jun 26, 2020 24.51 24.51 24.51 24.51 18,152 -0.53(-2.11%)
Jun 25, 2020 25.04 25.04 25.04 0 +0.00(+0.00%)
Jun 24, 2020 25.52 25.52 25.04 25.04 282 -0.98(-3.75%)
Jun 23, 2020 26.22 26.22 26.01 26.01 754 +0.09(+0.34%)
Jun 22, 2020 26.04 26.04 25.92 25.92 521 -0.25(-0.95%)
Jun 19, 2020 26.17 26.17 26.17 190 +0.00(+0.00%)
Jun 18, 2020 26.17 26.17 26.17 97 +0.00(+0.00%)
Jun 17, 2020 26.33 26.33 26.17 26.17 770 -0.32(-1.21%)
Jun 16, 2020 26.68 26.68 26.49 26.49 651 +0.53(+2.03%)
Jun 15, 2020 25.59 25.98 25.59 25.96 1,894 +0.30(+1.16%)
Jun 12, 2020 25.67 25.67 25.67 15 +0.00(+0.00%)
Jun 11, 2020 25.81 26.00 25.67 25.67 2,227 -2.17(-7.80%)
Jun 10, 2020 27.84 27.84 27.84 27.84 245 -0.24(-0.85%)
Jun 09, 2020 28.52 28.52 28.08 28.08 347 -0.68(-2.38%)
Jun 08, 2020 28.34 28.76 28.34 28.76 468 +0.74(+2.65%)
Jun 05, 2020 28.34 28.34 28.02 28.02 326 +1.37(+5.15%)
Jun 04, 2020 26.64 26.64 26.64 3 +0.00(+0.00%)
Jun 03, 2020 25.76 26.74 25.76 26.64 2,419 +0.88(+3.44%)
Jun 02, 2020 25.76 25.76 25.76 25.76 330 +0.22(+0.87%)
Jun 01, 2020 25.53 25.54 25.53 25.54 338 +0.29(+1.15%)
May 29, 2020 25.25 25.25 25.25 1,365 +0.00(+0.00%)
May 28, 2020 25.58 25.58 25.25 25.25 31,106 -0.47(-1.84%)
May 27, 2020 25.51 25.72 25.47 25.72 1,538 +0.89(+3.60%)
May 26, 2020 24.89 25.07 24.83 24.83 6,064 +0.98(+4.13%)
May 22, 2020 23.84 23.84 23.84 1 +0.00(+0.00%)
May 21, 2020 24.00 24.08 23.73 23.84 6,247 -0.04(-0.17%)
May 20, 2020 23.90 24.43 23.76 23.88 24,258 +0.29(+1.21%)
May 19, 2020 23.60 23.60 23.60 42 +0.00(+0.00%)
May 18, 2020 23.60 23.60 23.57 23.60 1,103 +1.27(+5.71%)
May 15, 2020 21.84 22.32 21.84 22.32 1,413 +0.05(+0.20%)
May 14, 2020 21.24 22.28 21.24 22.28 32,390 +0.47(+2.14%)
May 13, 2020 22.21 22.29 21.72 21.81 98,213 -0.88(-3.89%)
May 12, 2020 22.90 22.93 22.69 22.69 85,328 -0.75(-3.19%)
May 11, 2020 23.40 23.48 22.46 23.44 339,855 -0.33(-1.38%)
May 08, 2020 23.36 23.77 23.36 23.77 128,696 +0.95(+4.18%)
May 07, 2020 23.01 23.01 22.82 22.82 87,190 +0.36(+1.60%)
May 06, 2020 22.87 22.91 22.46 22.46 467 -0.41(-1.80%)
May 05, 2020 23.35 23.38 22.87 22.87 1,385 -1.11(-4.63%)
May 04, 2020 23.98 23.98 23.98 10 +0.00(+0.00%)
May 01, 2020 23.98 23.98 23.98 1 +0.00(+0.00%)
Apr 30, 2020 24.47 24.47 23.98 23.98 548 -0.78(-3.15%)
Apr 29, 2020 24.25 24.78 23.91 24.76 10,632 +1.07(+4.51%)
Apr 28, 2020 23.97 23.97 23.53 23.69 3,311 +0.41(+1.75%)
Apr 27, 2020 23.16 23.33 23.10 23.28 3,210 +0.92(+4.10%)
Apr 24, 2020 22.23 22.37 22.23 22.37 434 +0.39(+1.76%)
Apr 23, 2020 22.02 22.11 20.30 21.98 10,783 +0.07(+0.30%)
Apr 22, 2020 21.87 21.91 21.86 21.91 1,971 +0.40(+1.85%)
Apr 21, 2020 21.47 21.59 21.44 21.51 1,279 -0.71(-3.19%)
Apr 20, 2020 22.12 22.39 21.45 22.22 8,944 -0.23(-1.01%)
Apr 17, 2020 22.24 22.45 22.24 22.45 869 +0.93(+4.31%)
Apr 16, 2020 21.48 21.68 21.14 21.52 6,214 -0.22(-1.00%)
Apr 15, 2020 21.81 21.92 21.74 21.74 1,500 -0.72(-3.20%)
Apr 14, 2020 22.46 22.46 22.46 110 +0.00(+0.00%)
Apr 13, 2020 22.28 22.46 22.26 22.46 767 +0.06(+0.29%)
Apr 09, 2020 22.39 22.39 22.39 172 +0.00(+0.00%)
Apr 08, 2020 21.89 22.39 21.89 22.39 714 +1.33(+6.33%)
Apr 07, 2020 21.06 21.06 21.06 164 +0.00(+0.00%)
Apr 06, 2020 20.66 21.06 20.60 21.06 3,093 +1.74(+8.99%)
Apr 03, 2020 19.34 19.34 19.32 19.32 217 -0.48(-2.42%)
Apr 02, 2020 20.15 20.15 19.37 19.80 831 -0.22(-1.09%)
Apr 01, 2020 20.09 20.10 20.01 20.02 1,683 -0.84(-4.01%)
Mar 31, 2020 21.38 21.40 20.86 20.86 1,119 -0.49(-2.29%)
Mar 30, 2020 20.79 21.38 20.74 21.34 1,511 +0.33(+1.59%)
Mar 27, 2020 21.17 21.28 20.91 21.01 155,063 -0.74(-3.39%)
Mar 26, 2020 21.29 21.75 21.29 21.75 984 +1.41(+6.95%)
Mar 25, 2020 20.37 21.18 20.11 20.34 6,447 +1.64(+8.80%)
Mar 24, 2020 17.40 18.69 17.40 18.69 474 +1.34(+7.75%)
Mar 23, 2020 17.39 17.44 17.35 17.35 1,032 -1.28(-6.88%)
Mar 20, 2020 18.63 18.63 18.63 43 +0.00(+0.00%)
Mar 19, 2020 18.63 18.63 18.63 248 +0.00(+0.00%)
Mar 18, 2020 18.63 18.80 17.17 18.63 9,161 -1.96(-9.52%)
Mar 17, 2020 19.62 20.59 19.62 20.59 485 -2.11(-9.29%)
Mar 16, 2020 22.70 22.70 22.70 89 +0.00(+0.00%)
Mar 13, 2020 21.60 22.70 21.60 22.70 30,619 +2.01(+9.74%)
Mar 12, 2020 21.95 21.95 20.68 20.68 8,213 -4.28(-17.15%)
Mar 11, 2020 24.97 24.97 24.97 1 +0.00(+0.00%)
Mar 10, 2020 24.38 24.97 24.02 24.97 2,854 +1.19(+5.03%)
Mar 09, 2020 27.09 27.09 23.77 23.77 956 -2.78(-10.46%)
Mar 06, 2020 26.55 26.55 26.55 95 +0.00(+0.00%)
Mar 05, 2020 26.68 26.68 26.55 26.55 7,484 -1.57(-5.57%)
Mar 04, 2020 27.58 28.11 27.56 28.11 1,376 +0.07(+0.24%)
Mar 03, 2020 28.04 28.04 28.04 162 +0.00(+0.00%)
Mar 02, 2020 27.07 28.04 27.07 28.04 211 -0.87(-2.99%)
Feb 28, 2020 28.91 28.91 28.91 2 +0.00(+0.00%)
Feb 27, 2020 28.91 28.91 28.91 3 +0.00(+0.00%)
Feb 26, 2020 28.91 28.91 28.91 9 +0.00(+0.00%)
Feb 25, 2020 29.40 29.40 28.91 28.91 417 -2.21(-7.09%)
Feb 24, 2020 31.12 31.12 31.12 17 +0.00(+0.00%)
Feb 21, 2020 31.12 31.12 31.03 31.12 218 -0.34(-1.08%)
Feb 20, 2020 31.46 31.46 31.46 31.46 328 +0.04(+0.14%)
Feb 19, 2020 31.41 31.41 31.41 0 +0.00(+0.00%)
Feb 18, 2020 31.41 31.41 31.41 26 +0.00(+0.00%)
Feb 14, 2020 31.43 31.45 31.38 31.41 21,433 +0.37(+1.20%)
Feb 13, 2020 31.04 31.04 31.04 0 +0.00(+0.00%)
Feb 12, 2020 31.04 31.04 31.04 30 +0.00(+0.00%)
Feb 11, 2020 31.04 31.04 31.04 53 +0.00(+0.00%)
Feb 10, 2020 30.98 31.04 30.96 31.04 252 +0.09(+0.30%)
Feb 07, 2020 31.02 31.02 30.88 30.95 5,358 -0.42(-1.33%)
Feb 06, 2020 31.37 31.37 31.37 31.37 146 -0.05(-0.15%)
Feb 05, 2020 31.26 31.41 31.26 31.41 1,680 +0.62(+2.01%)
Feb 04, 2020 30.88 30.94 30.79 30.79 1,530 +0.42(+1.39%)
Feb 03, 2020 30.37 30.37 30.37 30.37 1,203 +0.03(+0.09%)
Jan 31, 2020 30.34 30.34 30.34 0 +0.00(+0.00%)
Jan 30, 2020 30.34 30.34 30.34 30.34 146 -0.51(-1.66%)
Jan 29, 2020 30.82 30.85 30.82 30.85 5,066 +0.09(+0.29%)
Jan 28, 2020 30.58 30.76 30.58 30.76 437 +0.31(+1.01%)
Jan 27, 2020 30.42 30.59 30.42 30.46 3,990 -1.06(-3.36%)
Jan 24, 2020 31.51 31.51 31.51 0 +0.00(+0.00%)
Jan 23, 2020 31.51 31.51 31.51 0 +0.00(+0.00%)
Jan 22, 2020 31.61 31.61 31.51 31.51 1,478 -0.28(-0.88%)
Jan 21, 2020 31.79 31.79 31.79 4 +0.00(+0.00%)
Jan 17, 2020 31.80 31.80 31.79 31.79 328 +0.12(+0.37%)
Jan 16, 2020 31.68 31.68 31.68 31.68 592 +0.24(+0.77%)
Jan 15, 2020 31.54 31.54 31.43 31.43 2,088 -0.08(-0.25%)
Jan 14, 2020 31.51 31.51 31.51 31.51 136 +0.27(+0.88%)
Jan 13, 2020 31.24 31.24 31.24 162 +0.00(+0.00%)
Jan 10, 2020 31.24 31.24 31.24 31.24 1,640 -0.14(-0.44%)
Jan 09, 2020 31.38 31.38 31.38 31.38 154 +0.08(+0.26%)
Jan 08, 2020 31.17 31.38 31.17 31.29 927 +0.14(+0.44%)
Jan 07, 2020 31.16 31.16 31.16 2 +0.00(+0.00%)
Jan 06, 2020 31.08 31.16 31.07 31.16 4,393 -0.11(-0.36%)
Jan 03, 2020 31.22 31.27 31.22 31.27 2,515 -0.08(-0.24%)
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.