Principal Shareholders Yield ETF (NQ: PY )

41.88 USD -0.08 (-0.20%)
Official Closing Price Updated: 4:15 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.37 28.37 27.80 27.91 600 -0.31(-1.09%)
Oct 29, 2020 28.23 28.32 28.09 28.21 1,800 -0.78(-2.68%)
Oct 28, 2020 28.99 28.99 28.99 179 +0.00(+0.00%)
Oct 27, 2020 28.99 28.99 28.99 28.99 261 -0.79(-2.65%)
Oct 26, 2020 29.78 29.78 29.78 51 +0.00(+0.00%)
Oct 23, 2020 29.78 29.78 29.78 207 +0.00(+0.00%)
Oct 22, 2020 29.78 29.78 29.78 10 +0.00(+0.00%)
Oct 21, 2020 29.42 29.78 29.42 29.78 397 +0.11(+0.39%)
Oct 20, 2020 29.91 29.95 29.67 29.67 418 +0.21(+0.73%)
Oct 19, 2020 30.10 30.10 29.45 29.45 456 -0.52(-1.73%)
Oct 16, 2020 29.97 29.97 29.97 0 +0.00(+0.00%)
Oct 15, 2020 29.97 29.97 29.97 0 +0.00(+0.00%)
Oct 14, 2020 30.15 30.15 29.97 29.97 998 +1.31(+4.58%)
Oct 13, 2020 28.66 28.66 28.66 7 +0.00(+0.00%)
Oct 12, 2020 28.66 28.66 28.66 28 +0.00(+0.00%)
Oct 09, 2020 28.66 28.66 28.66 6 +0.00(+0.00%)
Oct 08, 2020 28.66 28.66 28.66 5 +0.00(+0.00%)
Oct 07, 2020 28.66 28.66 28.66 4 +0.00(+0.00%)
Oct 06, 2020 28.66 28.66 28.66 34 +0.00(+0.00%)
Oct 05, 2020 28.66 28.66 28.66 96 +0.00(+0.00%)
Oct 02, 2020 28.66 28.66 28.66 42 +0.00(+0.00%)
Oct 01, 2020 28.66 28.66 28.66 111 +0.00(+0.00%)
Sep 30, 2020 28.66 28.66 28.66 0 +0.00(+0.00%)
Sep 29, 2020 28.61 28.66 28.61 28.66 217 -0.26(-0.91%)
Sep 28, 2020 28.86 29.07 28.86 28.92 312 +0.62(+2.20%)
Sep 25, 2020 27.87 28.30 27.87 28.30 700 +0.27(+0.98%)
Sep 24, 2020 28.03 28.03 27.73 28.02 598 +0.05(+0.17%)
Sep 23, 2020 28.87 28.87 27.98 27.98 1,402 -2.05(-6.83%)
Sep 22, 2020 30.03 30.03 30.03 43 +0.00(+0.00%)
Sep 21, 2020 30.03 30.03 30.03 8 +0.00(+0.00%)
Sep 18, 2020 30.03 30.03 30.03 199 +0.00(+0.00%)
Sep 17, 2020 30.03 30.03 30.03 37 +0.00(+0.00%)
Sep 16, 2020 30.03 30.03 30.03 113 +0.00(+0.00%)
Sep 15, 2020 30.03 30.03 30.03 30.03 125 +0.46(+1.55%)
Sep 14, 2020 29.57 29.57 29.57 23 +0.00(+0.00%)
Sep 11, 2020 29.62 29.62 29.48 29.57 200 +0.20(+0.69%)
Sep 10, 2020 29.50 29.50 29.37 29.37 278 -0.60(-2.01%)
Sep 09, 2020 29.97 29.97 29.97 8 +0.00(+0.00%)
Sep 08, 2020 29.97 29.97 29.97 0 +0.00(+0.00%)
Sep 04, 2020 29.98 30.17 29.71 29.97 400 +0.20(+0.66%)
Sep 03, 2020 29.85 29.85 29.77 29.77 740 -0.76(-2.49%)
Sep 02, 2020 30.22 30.53 30.22 30.53 523,628 +0.46(+1.53%)
Sep 01, 2020 30.14 30.14 30.00 30.07 401 -0.05(-0.16%)
Aug 31, 2020 30.11 30.12 30.11 30.12 532 +0.24(+0.79%)
Aug 28, 2020 29.89 29.89 29.89 7 +0.00(+0.00%)
Aug 27, 2020 29.89 29.89 29.89 101 +0.00(+0.00%)
Aug 26, 2020 29.83 29.89 29.78 29.89 85,356 -0.16(-0.53%)
Aug 25, 2020 29.94 30.05 29.94 30.05 534 -0.06(-0.19%)
Aug 24, 2020 29.99 30.10 29.99 30.10 400 +0.09(+0.31%)
Aug 21, 2020 30.01 30.01 30.01 3 +0.00(+0.00%)
Aug 20, 2020 30.01 30.01 30.01 53 +0.00(+0.00%)
Aug 19, 2020 30.11 30.11 30.01 30.01 310 -0.22(-0.73%)
Aug 18, 2020 30.23 30.23 30.23 12 +0.00(+0.00%)
Aug 17, 2020 30.23 30.23 30.23 30.23 322 -0.04(-0.13%)
Aug 14, 2020 30.22 30.27 30.22 30.27 400 +0.23(+0.77%)
Aug 13, 2020 30.12 30.16 30.04 30.04 15,535 -0.34(-1.11%)
Aug 12, 2020 30.24 30.37 30.24 30.37 262 +0.07(+0.24%)
Aug 11, 2020 30.85 30.85 30.30 30.30 1,899 +0.72(+2.45%)
Aug 10, 2020 29.58 29.58 29.58 16 +0.00(+0.00%)
Aug 07, 2020 29.58 29.58 29.58 1 +0.00(+0.00%)
Aug 06, 2020 29.58 29.58 29.58 30 +0.00(+0.00%)
Aug 05, 2020 29.41 29.58 29.37 29.58 10,100 +1.27(+4.48%)
Aug 04, 2020 28.31 28.31 28.31 2,247 +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.