Principal Shareholders Yield ETF (NQ: PY )

42.78 +0.12 (+0.29%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 26.40 26.40 26.40 26.40 6,462 -0.38(-1.41%)
May 30, 2019 26.77 26.77 26.77 26.77 111 -0.04(-0.17%)
May 29, 2019 26.71 26.82 26.68 26.82 7,168 -0.32(-1.19%)
May 28, 2019 27.11 27.14 27.11 27.14 383 -0.04(-0.17%)
May 24, 2019 27.19 27.19 27.19 27.19 111 +0.21(+0.77%)
May 23, 2019 27.13 27.13 26.98 26.98 281 -0.70(-2.53%)
May 22, 2019 27.68 27.68 27.68 27.68 445 -0.22(-0.80%)
May 21, 2019 27.87 27.90 27.87 27.90 223 +0.21(+0.75%)
May 20, 2019 27.70 27.70 27.70 27.70 113 -0.04(-0.14%)
May 17, 2019 27.91 27.91 27.74 27.74 334 +0.04(+0.16%)
May 16, 2019 28.06 28.09 27.69 27.69 1,896 +0.21(+0.77%)
May 15, 2019 27.48 27.48 27.48 27.48 445 -0.11(-0.39%)
May 14, 2019 27.59 27.59 27.59 27.59 544 -0.04(-0.15%)
May 13, 2019 27.63 27.63 27.63 27.63 1,337 -0.29(-1.04%)
May 10, 2019 27.92 27.92 27.92 27.92 334 -0.31(-1.11%)
May 09, 2019 28.01 28.34 28.01 28.24 696 -0.26(-0.91%)
May 08, 2019 28.45 28.50 28.45 28.50 446 -0.14(-0.50%)
May 07, 2019 28.67 28.67 28.64 28.64 1,445 -0.32(-1.12%)
May 06, 2019 28.87 28.96 28.86 28.96 733 -0.16(-0.55%)
May 01, 2019 29.12 29.12 29.12 0 -0.09(-0.31%)
Apr 30, 2019 29.15 29.21 29.15 29.21 4,389 +0.29(+0.99%)
Apr 29, 2019 28.93 28.93 28.93 50 +0.00(+0.00%)
Apr 26, 2019 28.96 28.97 28.92 28.93 4,902 +0.08(+0.28%)
Apr 25, 2019 28.85 28.85 28.85 5 +0.00(+0.00%)
Apr 24, 2019 28.85 28.85 28.85 3 +0.00(+0.00%)
Apr 22, 2019 28.85 28.85 28.85 0 -0.24(-0.84%)
Apr 17, 2019 29.09 29.09 29.09 0 +0.28(+0.97%)
Apr 16, 2019 28.86 28.86 28.26 28.81 6,034 -0.01(-0.03%)
Apr 15, 2019 28.81 28.82 28.81 28.82 445 -0.20(-0.68%)
Apr 12, 2019 29.03 29.03 28.90 29.02 1,782 +0.42(+1.47%)
Apr 11, 2019 28.63 28.63 28.59 28.59 1,532 +0.13(+0.44%)
Apr 10, 2019 28.35 28.47 28.35 28.47 3,605 +0.13(+0.47%)
Apr 09, 2019 28.42 28.42 28.31 28.34 3,116 -0.34(-1.20%)
Apr 08, 2019 28.65 28.69 28.63 28.68 2,490 -0.02(-0.08%)
Apr 05, 2019 28.65 28.71 28.65 28.70 2,562 +0.19(+0.65%)
Apr 04, 2019 28.50 28.56 28.43 28.52 13,686 +0.21(+0.74%)
Apr 03, 2019 28.37 28.44 28.31 28.31 20,287 +0.10(+0.35%)
Apr 02, 2019 28.24 28.24 28.20 28.21 3,594 +0.14(+0.51%)
Apr 01, 2019 28.07 28.07 28.07 28.07 664 +0.48(+1.73%)
Mar 29, 2019 27.65 27.65 27.57 27.59 3,585 +0.21(+0.78%)
Mar 28, 2019 27.46 27.46 27.37 27.37 2,020 +0.04(+0.14%)
Mar 27, 2019 27.33 27.34 27.12 27.34 3,979 +0.31(+1.15%)
Mar 25, 2019 27.03 27.03 27.03 0 -0.14(-0.53%)
Mar 22, 2019 27.19 27.21 27.06 27.17 2,576 -0.71(-2.53%)
Mar 21, 2019 27.84 27.87 27.84 27.87 674 +0.22(+0.81%)
Mar 20, 2019 27.85 27.85 27.65 27.65 4,341 -0.55(-1.94%)
Mar 19, 2019 28.19 28.20 28.19 28.20 477 +0.06(+0.21%)
Mar 18, 2019 28.15 28.16 28.14 28.14 4,609 +0.14(+0.50%)
Mar 15, 2019 27.98 28.00 27.97 28.00 4,593 +0.05(+0.19%)
Mar 14, 2019 27.92 27.95 27.88 27.95 17,970 -0.08(-0.29%)
Mar 13, 2019 28.02 28.03 27.98 28.03 891 +0.25(+0.90%)
Mar 12, 2019 27.78 27.78 27.78 27.78 278 +0.11(+0.39%)
Mar 11, 2019 27.67 27.67 27.67 27.67 329 +0.22(+0.81%)
Mar 08, 2019 27.39 27.45 27.38 27.45 5,489 -0.11(-0.39%)
Mar 07, 2019 27.64 27.71 27.55 27.55 2,036 -0.69(-2.45%)
Mar 06, 2019 28.25 28.25 28.25 3 +0.00(+0.00%)
Mar 05, 2019 28.24 28.25 28.24 28.25 394 -0.05(-0.19%)
Mar 04, 2019 28.20 28.30 28.20 28.30 3,336 -0.29(-1.02%)
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.