Principal Shareholders Yield ETF (NQ: PY )

43.17 USD -0.97 (-2.20%)
Official Closing Price Updated: 1:15 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 31.95 31.95 31.95 31.95 100 +0.33(+1.04%)
Jun 27, 2019 31.67 31.67 31.62 31.62 2,965 +0.34(+1.09%)
Jun 25, 2019 31.28 31.28 31.28 0 -0.40(-1.28%)
Jun 21, 2019 31.68 31.68 31.68 0 +0.19(+0.60%)
Jun 20, 2019 31.45 31.50 31.45 31.50 208 +0.19(+0.59%)
Jun 19, 2019 31.38 31.38 31.31 31.31 200 +0.26(+0.84%)
Jun 17, 2019 31.05 31.05 31.05 0 +0.07(+0.23%)
Jun 14, 2019 30.98 30.98 30.98 30.98 100 -0.14(-0.45%)
Jun 13, 2019 31.12 31.12 31.12 31.12 103 +0.20(+0.65%)
Jun 12, 2019 30.92 30.92 30.92 30.92 107 +0.10(+0.32%)
Jun 11, 2019 30.82 30.82 30.82 34 +0.00(+0.00%)
Jun 10, 2019 30.82 30.82 30.82 30 +0.00(+0.00%)
Jun 07, 2019 30.82 30.82 30.82 30.82 300 +0.25(+0.81%)
Jun 06, 2019 30.57 30.57 30.57 30.57 100 +0.16(+0.53%)
Jun 05, 2019 30.41 30.41 30.41 30.41 100 +0.34(+1.13%)
Jun 04, 2019 30.07 30.07 30.07 30.07 146 +0.58(+1.97%)
Jun 03, 2019 29.39 29.49 29.39 29.49 4,538 +0.08(+0.27%)
May 31, 2019 29.41 29.41 29.41 29.41 5,800 -0.42(-1.41%)
May 30, 2019 29.83 29.83 29.83 29.83 100 -0.05(-0.17%)
May 29, 2019 29.76 29.88 29.73 29.88 6,434 -0.36(-1.19%)
May 28, 2019 30.20 30.24 30.20 30.24 344 -0.05(-0.17%)
May 24, 2019 30.29 30.29 30.29 30.29 100 +0.23(+0.77%)
May 23, 2019 30.23 30.23 30.06 30.06 253 -0.78(-2.53%)
May 22, 2019 30.84 30.84 30.84 30.84 400 -0.25(-0.80%)
May 21, 2019 31.05 31.09 31.05 31.09 201 +0.23(+0.75%)
May 20, 2019 30.86 30.86 30.86 30.86 102 -0.04(-0.14%)
May 17, 2019 31.10 31.10 30.90 30.90 300 +0.05(+0.16%)
May 16, 2019 31.26 31.30 30.86 30.86 1,702 +0.23(+0.77%)
May 15, 2019 30.62 30.62 30.62 30.62 400 -0.12(-0.39%)
May 14, 2019 30.74 30.74 30.74 30.74 489 -0.05(-0.15%)
May 13, 2019 30.79 30.79 30.79 30.79 1,200 -0.33(-1.04%)
May 10, 2019 31.11 31.11 31.11 31.11 300 -0.35(-1.11%)
May 09, 2019 31.21 31.58 31.21 31.46 625 -0.29(-0.91%)
May 08, 2019 31.70 31.75 31.70 31.75 401 -0.16(-0.50%)
May 07, 2019 31.94 31.94 31.91 31.91 1,297 -0.36(-1.12%)
May 06, 2019 32.17 32.27 32.16 32.27 658 -0.18(-0.55%)
May 01, 2019 32.45 32.45 32.45 0 -0.10(-0.31%)
Apr 30, 2019 32.47 32.55 32.47 32.55 3,940 +0.32(+0.99%)
Apr 29, 2019 32.23 32.23 32.23 45 +0.00(+0.00%)
Apr 26, 2019 32.27 32.28 32.22 32.23 4,400 +0.09(+0.28%)
Apr 25, 2019 32.14 32.14 32.14 5 +0.00(+0.00%)
Apr 24, 2019 32.14 32.14 32.14 3 +0.00(+0.00%)
Apr 22, 2019 32.14 32.14 32.14 0 -0.27(-0.84%)
Apr 17, 2019 32.41 32.41 32.41 0 +0.31(+0.97%)
Apr 16, 2019 32.15 32.15 31.49 32.10 5,416 -0.01(-0.03%)
Apr 15, 2019 32.10 32.11 32.10 32.11 400 -0.22(-0.68%)
Apr 12, 2019 32.35 32.35 32.20 32.33 1,600 +0.47(+1.47%)
Apr 11, 2019 31.90 31.90 31.86 31.86 1,375 +0.14(+0.44%)
Apr 10, 2019 31.59 31.72 31.59 31.72 3,236 +0.15(+0.47%)
Apr 09, 2019 31.66 31.66 31.54 31.57 2,797 -0.38(-1.20%)
Apr 08, 2019 31.92 31.96 31.90 31.95 2,235 -0.03(-0.08%)
Apr 05, 2019 31.92 31.99 31.92 31.98 2,300 +0.21(+0.65%)
Apr 04, 2019 31.75 31.82 31.68 31.77 12,284 +0.23(+0.74%)
Apr 03, 2019 31.61 31.69 31.54 31.54 18,208 +0.11(+0.35%)
Apr 02, 2019 31.46 31.46 31.42 31.43 3,226 +0.16(+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.