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 (%)
Oct 31, 2018 26.04 26.04 26.04 210 +0.00(+0.00%)
Oct 30, 2018 26.03 26.04 26.03 26.04 739 +0.00(+0.00%)
Oct 29, 2018 26.03 26.04 26.03 26.04 701 +0.11(+0.43%)
Oct 26, 2018 25.73 25.92 25.73 25.92 2,690 -0.04(-0.16%)
Oct 25, 2018 26.21 26.21 25.95 25.97 17,538 -0.03(-0.13%)
Oct 24, 2018 26.21 26.21 26.00 26.00 15,092 -0.14(-0.52%)
Oct 23, 2018 26.02 26.15 26.02 26.14 16,800 -0.60(-2.24%)
Oct 22, 2018 26.74 26.74 26.74 128 +0.00(+0.00%)
Oct 19, 2018 26.90 26.98 26.70 26.74 6,902 -0.52(-1.91%)
Oct 16, 2018 27.26 27.26 27.26 0 +0.27(+0.98%)
Oct 15, 2018 26.99 27.00 26.94 26.99 5,747 -0.22(-0.82%)
Oct 12, 2018 27.21 27.21 27.21 1 +0.00(+0.00%)
Oct 11, 2018 27.21 27.21 27.21 27.21 257 -0.49(-1.76%)
Oct 10, 2018 28.50 28.50 27.69 27.70 5,465 -0.44(-1.55%)
Oct 09, 2018 28.14 28.14 28.14 28.14 24,069 -0.15(-0.54%)
Oct 08, 2018 28.29 28.29 28.29 4 +0.00(+0.00%)
Oct 05, 2018 28.29 28.29 28.29 28.29 10,295 -0.25(-0.87%)
Oct 04, 2018 28.54 28.54 28.54 28.54 237 -0.29(-1.01%)
Oct 03, 2018 28.83 28.83 28.83 22 +0.00(+0.00%)
Oct 01, 2018 28.83 28.83 28.83 0 +0.13(+0.47%)
Sep 28, 2018 28.70 28.70 28.70 28.70 3,173 -0.28(-0.97%)
Sep 27, 2018 28.98 28.98 28.98 4 +0.00(+0.00%)
Sep 25, 2018 28.98 28.98 28.98 0 +0.00(+0.00%)
Sep 24, 2018 28.98 28.98 28.98 3 +0.00(+0.00%)
Sep 21, 2018 28.98 28.98 28.98 1 +0.00(+0.00%)
Sep 19, 2018 28.98 28.98 28.98 0 +0.09(+0.32%)
Sep 17, 2018 28.88 28.88 28.88 0 +0.00(+0.00%)
Sep 14, 2018 28.93 28.93 28.88 28.88 235 -0.11(-0.38%)
Sep 12, 2018 28.99 28.99 28.99 0 +0.00(+0.00%)
Sep 11, 2018 28.99 28.99 28.99 9 +0.00(+0.00%)
Sep 10, 2018 28.98 28.99 28.98 28.99 5,007 +0.08(+0.26%)
Sep 06, 2018 28.92 28.92 28.92 0 +0.00(+0.00%)
Sep 05, 2018 28.92 28.92 28.92 14 +0.00(+0.00%)
Aug 31, 2018 28.92 28.92 28.92 0 +0.16(+0.56%)
Aug 28, 2018 28.76 28.76 28.76 0 +0.00(+0.00%)
Aug 27, 2018 28.76 28.76 28.76 30 +0.00(+0.00%)
Aug 23, 2018 28.76 28.76 28.76 0 -0.17(-0.57%)
Aug 22, 2018 28.92 28.92 28.92 189 +0.00(+0.00%)
Aug 21, 2018 28.88 28.92 28.87 28.92 2,966 +0.38(+1.33%)
Aug 20, 2018 28.54 28.54 28.54 1 +0.00(+0.00%)
Aug 17, 2018 28.54 28.54 28.54 28.54 117 +0.13(+0.45%)
Aug 16, 2018 28.42 28.42 28.42 28.42 171 -0.07(-0.24%)
Aug 15, 2018 28.48 28.48 28.48 2 +0.00(+0.00%)
Aug 14, 2018 28.48 28.48 28.48 72 +0.00(+0.00%)
Aug 13, 2018 28.48 28.48 28.48 3 +0.00(+0.00%)
Aug 10, 2018 28.48 28.48 28.48 59 +0.00(+0.00%)
Aug 09, 2018 28.48 28.48 28.48 28.48 177 +0.10(+0.36%)
Aug 08, 2018 28.38 28.38 28.38 4 +0.00(+0.00%)
Aug 06, 2018 28.38 28.38 28.38 0 +0.08(+0.27%)
Aug 03, 2018 28.30 28.30 28.30 39 +0.00(+0.00%)
Aug 02, 2018 28.30 28.30 28.30 168 +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.