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 (%)
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%)
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.