Principal Shareholders Yield ETF (NQ: PY )

49.00 +0.07 (+0.15%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.48 23.48 23.01 23.01 572 -0.75(-3.15%)
Apr 29, 2020 23.27 23.77 22.94 23.75 11,082 +1.03(+4.51%)
Apr 28, 2020 22.99 22.99 22.58 22.73 3,452 +0.39(+1.75%)
Apr 27, 2020 22.22 22.38 22.16 22.34 3,346 +0.88(+4.10%)
Apr 24, 2020 21.33 21.46 21.33 21.46 453 +0.37(+1.76%)
Apr 23, 2020 21.13 21.21 19.48 21.09 11,239 +0.06(+0.30%)
Apr 22, 2020 20.99 21.02 20.97 21.02 2,055 +0.38(+1.86%)
Apr 21, 2020 20.60 20.72 20.57 20.64 1,333 -0.68(-3.19%)
Apr 20, 2020 21.22 21.48 20.58 21.32 9,322 -0.22(-1.01%)
Apr 17, 2020 21.33 21.54 21.33 21.54 906 +0.89(+4.31%)
Apr 16, 2020 20.61 20.80 20.28 20.65 6,476 -0.21(-1.00%)
Apr 15, 2020 20.92 21.03 20.86 20.86 1,563 -0.69(-3.20%)
Apr 14, 2020 21.54 21.54 21.54 115 +0.00(+0.00%)
Apr 13, 2020 21.38 21.54 21.36 21.54 799 +0.06(+0.28%)
Apr 09, 2020 21.48 21.48 21.48 180 +0.00(+0.00%)
Apr 08, 2020 21.00 21.48 21.00 21.48 744 +1.28(+6.33%)
Apr 07, 2020 20.20 20.20 20.20 171 +0.00(+0.00%)
Apr 06, 2020 19.82 20.20 19.76 20.20 3,224 +1.67(+8.99%)
Apr 03, 2020 18.55 18.55 18.54 18.54 226 -0.46(-2.42%)
Apr 02, 2020 19.33 19.33 18.58 19.00 866 -0.21(-1.09%)
Apr 01, 2020 19.28 19.29 19.19 19.21 1,754 -0.80(-4.01%)
Mar 31, 2020 20.51 20.53 20.01 20.01 1,167 -0.47(-2.29%)
Mar 30, 2020 19.95 20.51 19.90 20.48 1,575 +0.32(+1.59%)
Mar 27, 2020 20.31 20.42 20.07 20.16 161,619 -0.71(-3.39%)
Mar 26, 2020 20.43 20.87 20.43 20.87 1,025 +1.36(+6.95%)
Mar 25, 2020 19.54 20.32 19.29 19.51 6,720 +1.58(+8.80%)
Mar 24, 2020 16.70 17.93 16.70 17.93 494 +1.29(+7.75%)
Mar 23, 2020 16.69 16.73 16.64 16.64 1,075 -1.23(-6.88%)
Mar 20, 2020 17.87 17.87 17.87 45 +0.00(+0.00%)
Mar 19, 2020 17.87 17.87 17.87 258 +0.00(+0.00%)
Mar 18, 2020 17.87 18.04 16.48 17.87 9,549 -1.88(-9.52%)
Mar 17, 2020 18.82 19.75 18.82 19.75 506 -2.02(-9.29%)
Mar 16, 2020 21.78 21.78 21.78 93 +0.00(+0.00%)
Mar 13, 2020 20.72 21.78 20.72 21.78 31,913 +1.93(+9.74%)
Mar 12, 2020 21.06 21.06 19.85 19.85 8,560 -4.11(-17.15%)
Mar 11, 2020 23.95 23.95 23.95 1 +0.00(+0.00%)
Mar 10, 2020 23.39 23.95 23.05 23.95 2,974 +1.15(+5.03%)
Mar 09, 2020 25.99 25.99 22.81 22.81 997 -2.66(-10.46%)
Mar 06, 2020 25.47 25.47 25.47 99 +0.00(+0.00%)
Mar 05, 2020 25.60 25.60 25.47 25.47 7,800 -1.50(-5.57%)
Mar 04, 2020 26.46 26.97 26.44 26.97 1,434 +0.06(+0.24%)
Mar 03, 2020 26.91 26.91 26.91 169 +0.00(+0.00%)
Mar 02, 2020 25.97 26.91 25.97 26.91 219 -0.83(-2.99%)
Feb 28, 2020 27.74 27.74 27.74 2 +0.00(+0.00%)
Feb 27, 2020 27.74 27.74 27.74 3 +0.00(+0.00%)
Feb 26, 2020 27.74 27.74 27.74 10 +0.00(+0.00%)
Feb 25, 2020 28.21 28.21 27.74 27.74 435 -2.12(-7.09%)
Feb 24, 2020 29.86 29.86 29.86 18 +0.00(+0.00%)
Feb 21, 2020 29.86 29.86 29.77 29.86 227 -0.33(-1.08%)
Feb 20, 2020 30.18 30.18 30.18 30.18 341 +0.04(+0.14%)
Feb 19, 2020 30.14 30.14 30.14 0 +0.00(+0.00%)
Feb 18, 2020 30.14 30.14 30.14 27 +0.00(+0.00%)
Feb 14, 2020 30.16 30.17 30.11 30.14 22,339 +0.36(+1.21%)
Feb 13, 2020 29.78 29.78 29.78 0 +0.00(+0.00%)
Feb 12, 2020 29.78 29.78 29.78 31 +0.00(+0.00%)
Feb 11, 2020 29.78 29.78 29.78 55 +0.00(+0.00%)
Feb 10, 2020 29.73 29.78 29.71 29.78 263 +0.09(+0.30%)
Feb 07, 2020 29.76 29.76 29.63 29.69 5,584 -0.40(-1.33%)
Feb 06, 2020 30.09 30.09 30.09 30.09 152 -0.04(-0.15%)
Feb 05, 2020 29.99 30.14 29.99 30.14 1,751 +0.59(+2.01%)
Feb 04, 2020 29.63 29.68 29.54 29.54 1,595 +0.41(+1.39%)
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.