Principal Shareholders Yield ETF (NQ: PY )

45.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.