Principal Shareholders Yield ETF (NQ: PY )

43.09 USD -0.24 (-0.55%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 32.73 32.73 32.73 32.73 200 +0.02(+0.06%)
Jul 30, 2019 32.57 32.71 32.55 32.71 780 -0.08(-0.24%)
Jul 29, 2019 32.79 32.79 32.79 32.79 104 -0.22(-0.67%)
Jul 26, 2019 32.87 33.01 32.87 33.01 3,400 +0.17(+0.52%)
Jul 24, 2019 32.84 32.84 32.84 0 +0.41(+1.28%)
Jul 23, 2019 32.46 32.46 32.43 32.43 1,625 +0.33(+1.01%)
Jul 22, 2019 32.08 32.12 32.01 32.10 4,252 -0.10(-0.31%)
Jul 19, 2019 32.20 32.20 32.20 32.20 200 +0.12(+0.37%)
Jul 18, 2019 31.95 32.11 31.90 32.08 2,950 +0.03(+0.09%)
Jul 17, 2019 32.05 32.05 32.05 32.05 100 -0.24(-0.74%)
Jul 16, 2019 32.28 32.31 32.25 32.29 3,400 -0.03(-0.09%)
Jul 12, 2019 32.32 32.32 32.32 0 +0.55(+1.72%)
Jul 11, 2019 31.77 31.77 31.77 98 +0.00(+0.00%)
Jul 10, 2019 32.06 32.06 31.77 31.77 3,203 -0.11(-0.36%)
Jul 09, 2019 31.89 31.89 31.89 2 +0.00(+0.00%)
Jul 08, 2019 31.89 31.89 31.89 0 -0.21(-0.64%)
Jul 03, 2019 32.10 32.10 32.10 0 +0.16(+0.49%)
Jul 02, 2019 31.94 31.94 31.94 31.94 109 -0.16(-0.50%)
Jul 01, 2019 32.10 32.10 32.10 32.10 188 +0.15(+0.47%)
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%)
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.