Principal Shareholders Yield ETF (NQ: PY )

45.45 +0.03 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.36 24.73 24.36 24.73 546 +1.07(+4.54%)
Jun 29, 2020 23.65 23.65 23.65 31 +0.00(+0.00%)
Jun 26, 2020 23.65 23.65 23.65 23.65 18,808 -0.51(-2.11%)
Jun 25, 2020 24.16 24.16 24.16 0 +0.00(+0.00%)
Jun 24, 2020 24.63 24.63 24.16 24.16 292 -0.94(-3.75%)
Jun 23, 2020 25.31 25.31 25.11 25.11 781 +0.08(+0.34%)
Jun 22, 2020 25.13 25.13 25.02 25.02 540 -0.24(-0.95%)
Jun 19, 2020 25.26 25.26 25.26 197 +0.00(+0.00%)
Jun 18, 2020 25.26 25.26 25.26 101 +0.00(+0.00%)
Jun 17, 2020 25.41 25.41 25.26 25.26 798 -0.31(-1.21%)
Jun 16, 2020 25.75 25.75 25.57 25.57 674 +0.51(+2.03%)
Jun 15, 2020 24.70 25.08 24.70 25.06 1,963 +0.29(+1.16%)
Jun 12, 2020 24.77 24.77 24.77 15 +0.00(+0.00%)
Jun 11, 2020 24.91 25.09 24.77 24.77 2,307 -2.10(-7.80%)
Jun 10, 2020 26.87 26.87 26.87 26.87 254 -0.23(-0.85%)
Jun 09, 2020 27.52 27.52 27.10 27.10 360 -0.66(-2.38%)
Jun 08, 2020 27.36 27.76 27.36 27.76 485 +0.72(+2.65%)
Jun 05, 2020 27.35 27.35 27.04 27.04 337 +1.33(+5.15%)
Jun 04, 2020 25.72 25.72 25.72 3 +0.00(+0.00%)
Jun 03, 2020 24.86 25.81 24.86 25.72 2,507 +0.85(+3.44%)
Jun 02, 2020 24.86 24.86 24.86 24.86 342 +0.21(+0.87%)
Jun 01, 2020 24.64 24.65 24.64 24.65 350 +0.28(+1.15%)
May 29, 2020 24.37 24.37 24.37 1,414 +0.00(+0.00%)
May 28, 2020 24.68 24.68 24.37 24.37 32,231 -0.46(-1.84%)
May 27, 2020 24.62 24.82 24.58 24.82 1,593 +0.86(+3.60%)
May 26, 2020 24.02 24.20 23.96 23.96 6,283 +0.95(+4.13%)
May 22, 2020 23.01 23.01 23.01 1 +0.00(+0.00%)
May 21, 2020 23.17 23.24 22.90 23.01 6,473 -0.04(-0.17%)
May 20, 2020 23.07 23.57 22.93 23.05 25,135 +0.28(+1.21%)
May 19, 2020 22.77 22.77 22.77 43 +0.00(+0.00%)
May 18, 2020 22.77 22.77 22.75 22.77 1,143 +1.23(+5.71%)
May 15, 2020 21.08 21.55 21.08 21.55 1,464 +0.04(+0.20%)
May 14, 2020 20.50 21.50 20.50 21.50 33,561 +0.45(+2.14%)
May 13, 2020 21.43 21.51 20.96 21.05 101,763 -0.85(-3.89%)
May 12, 2020 22.10 22.13 21.90 21.90 88,413 -0.72(-3.19%)
May 11, 2020 22.58 22.66 21.67 22.62 352,140 -0.32(-1.38%)
May 08, 2020 22.54 22.94 22.54 22.94 133,348 +0.92(+4.18%)
May 07, 2020 22.21 22.21 22.02 22.02 90,342 +0.35(+1.60%)
May 06, 2020 22.07 22.11 21.67 21.67 484 -0.40(-1.80%)
May 05, 2020 22.54 22.56 22.07 22.07 1,435 -1.07(-4.63%)
May 04, 2020 23.14 23.14 23.14 11 +0.00(+0.00%)
May 01, 2020 23.14 23.14 23.14 1 +0.00(+0.00%)
Apr 30, 2020 23.62 23.62 23.14 23.14 568 -0.75(-3.15%)
Apr 29, 2020 23.41 23.92 23.08 23.89 11,017 +1.03(+4.51%)
Apr 28, 2020 23.13 23.13 22.71 22.86 3,431 +0.39(+1.75%)
Apr 27, 2020 22.35 22.52 22.30 22.47 3,326 +0.88(+4.10%)
Apr 24, 2020 21.45 21.58 21.45 21.58 450 +0.37(+1.76%)
Apr 23, 2020 21.26 21.34 19.60 21.21 11,173 +0.06(+0.30%)
Apr 22, 2020 21.11 21.15 21.10 21.15 2,043 +0.39(+1.85%)
Apr 21, 2020 20.72 20.84 20.69 20.76 1,325 -0.68(-3.19%)
Apr 20, 2020 21.35 21.61 20.71 21.45 9,267 -0.22(-1.01%)
Apr 17, 2020 21.46 21.66 21.46 21.66 901 +0.89(+4.31%)
Apr 16, 2020 20.73 20.92 20.40 20.77 6,438 -0.21(-1.00%)
Apr 15, 2020 21.05 21.16 20.98 20.98 1,554 -0.69(-3.20%)
Apr 14, 2020 21.67 21.67 21.67 114 +0.00(+0.00%)
Apr 13, 2020 21.50 21.67 21.49 21.67 795 +0.06(+0.29%)
Apr 09, 2020 21.61 21.61 21.61 179 +0.00(+0.00%)
Apr 08, 2020 21.12 21.61 21.12 21.61 739 +1.29(+6.33%)
Apr 07, 2020 20.32 20.32 20.32 170 +0.00(+0.00%)
Apr 06, 2020 19.94 20.32 19.88 20.32 3,205 +1.68(+8.99%)
Apr 03, 2020 18.66 18.66 18.65 18.65 225 -0.46(-2.42%)
Apr 02, 2020 19.45 19.45 18.69 19.11 861 -0.21(-1.09%)
Apr 01, 2020 19.39 19.40 19.31 19.32 1,744 -0.81(-4.01%)
Mar 31, 2020 20.63 20.65 20.13 20.13 1,160 -0.47(-2.29%)
Mar 30, 2020 20.07 20.63 20.02 20.60 1,565 +0.32(+1.59%)
Mar 27, 2020 20.43 20.54 20.18 20.28 160,668 -0.71(-3.39%)
Mar 26, 2020 20.55 20.99 20.55 20.99 1,019 +1.36(+6.95%)
Mar 25, 2020 19.65 20.44 19.41 19.63 6,680 +1.59(+8.80%)
Mar 24, 2020 16.80 18.04 16.80 18.04 491 +1.30(+7.75%)
Mar 23, 2020 16.79 16.83 16.74 16.74 1,069 -1.24(-6.88%)
Mar 20, 2020 17.98 17.98 17.98 45 +0.00(+0.00%)
Mar 19, 2020 17.98 17.98 17.98 257 +0.00(+0.00%)
Mar 18, 2020 17.98 18.15 16.58 17.98 9,492 -1.89(-9.52%)
Mar 17, 2020 18.93 19.87 18.93 19.87 503 -2.04(-9.29%)
Mar 16, 2020 21.91 21.91 21.91 92 +0.00(+0.00%)
Mar 13, 2020 20.85 21.91 20.85 21.91 31,725 +1.94(+9.74%)
Mar 12, 2020 21.18 21.18 19.96 19.96 8,510 -4.13(-17.15%)
Mar 11, 2020 24.09 24.09 24.09 1 +0.00(+0.00%)
Mar 10, 2020 23.53 24.09 23.18 24.09 2,957 +1.15(+5.03%)
Mar 09, 2020 26.14 26.14 22.94 22.94 991 -2.68(-10.45%)
Mar 06, 2020 25.62 25.62 25.62 98 +0.00(+0.00%)
Mar 05, 2020 25.75 25.75 25.62 25.62 7,754 -1.51(-5.57%)
Mar 04, 2020 26.62 27.13 26.60 27.13 1,426 +0.07(+0.24%)
Mar 03, 2020 27.07 27.07 27.07 168 +0.00(+0.00%)
Mar 02, 2020 26.13 27.07 26.13 27.07 218 -0.84(-2.99%)
Feb 28, 2020 27.90 27.90 27.90 2 +0.00(+0.00%)
Feb 27, 2020 27.90 27.90 27.90 3 +0.00(+0.00%)
Feb 26, 2020 27.90 27.90 27.90 10 +0.00(+0.00%)
Feb 25, 2020 28.37 28.37 27.90 27.90 432 -2.13(-7.09%)
Feb 24, 2020 30.03 30.03 30.03 18 +0.00(+0.00%)
Feb 21, 2020 30.03 30.03 29.95 30.03 226 -0.33(-1.08%)
Feb 20, 2020 30.36 30.36 30.36 30.36 339 +0.04(+0.14%)
Feb 19, 2020 30.32 30.32 30.32 0 +0.00(+0.00%)
Feb 18, 2020 30.32 30.32 30.32 27 +0.00(+0.00%)
Feb 14, 2020 30.33 30.35 30.29 30.32 22,208 +0.36(+1.21%)
Feb 13, 2020 29.96 29.96 29.96 0 +0.00(+0.00%)
Feb 12, 2020 29.96 29.96 29.96 31 +0.00(+0.00%)
Feb 11, 2020 29.96 29.96 29.96 55 +0.00(+0.00%)
Feb 10, 2020 29.90 29.96 29.88 29.96 261 +0.09(+0.30%)
Feb 07, 2020 29.94 29.94 29.80 29.87 5,552 -0.40(-1.33%)
Feb 06, 2020 30.27 30.27 30.27 30.27 151 -0.04(-0.15%)
Feb 05, 2020 30.17 30.32 30.17 30.32 1,741 +0.60(+2.01%)
Feb 04, 2020 29.80 29.86 29.72 29.72 1,586 +0.41(+1.39%)
Feb 03, 2020 29.31 29.31 29.31 29.31 1,247 +0.03(+0.09%)
Jan 31, 2020 29.28 29.28 29.28 0 +0.00(+0.00%)
Jan 30, 2020 29.28 29.28 29.28 29.28 151 -0.49(-1.66%)
Jan 29, 2020 29.75 29.78 29.75 29.78 5,249 +0.09(+0.29%)
Jan 28, 2020 29.51 29.69 29.51 29.69 453 +0.30(+1.01%)
Jan 27, 2020 29.36 29.52 29.36 29.39 4,134 -1.02(-3.36%)
Jan 24, 2020 30.41 30.41 30.41 0 +0.00(+0.00%)
Jan 23, 2020 30.41 30.41 30.41 0 +0.00(+0.00%)
Jan 22, 2020 30.51 30.51 30.41 30.41 1,531 -0.27(-0.88%)
Jan 21, 2020 30.68 30.68 30.68 4 +0.00(+0.00%)
Jan 17, 2020 30.69 30.69 30.68 30.68 339 +0.11(+0.37%)
Jan 16, 2020 30.57 30.57 30.57 30.57 614 +0.23(+0.77%)
Jan 15, 2020 30.44 30.44 30.34 30.34 2,164 -0.08(-0.25%)
Jan 14, 2020 30.41 30.41 30.41 30.41 141 +0.26(+0.88%)
Jan 13, 2020 30.15 30.15 30.15 168 +0.00(+0.00%)
Jan 10, 2020 30.15 30.15 30.15 30.15 1,699 -0.13(-0.44%)
Jan 09, 2020 30.28 30.28 30.28 30.28 159 +0.08(+0.26%)
Jan 08, 2020 30.09 30.28 30.09 30.20 960 +0.13(+0.44%)
Jan 07, 2020 30.07 30.07 30.07 2 +0.00(+0.00%)
Jan 06, 2020 30.00 30.07 29.99 30.07 4,552 -0.11(-0.36%)
Jan 03, 2020 30.13 30.18 30.13 30.18 2,606 -0.07(-0.24%)
Jan 02, 2020 30.25 30.25 30.25 56 +0.00(+0.00%)
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%)
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.