Principal Shareholders Yield ETF (NQ: PY )

43.12 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 40.67 40.67 40.54 40.54 380 -0.03(-0.07%)
Mar 30, 2021 40.50 40.57 40.50 40.57 445 +0.08(+0.20%)
Mar 29, 2021 40.40 40.66 40.40 40.49 235,374 -0.33(-0.81%)
Mar 26, 2021 40.75 40.82 40.75 40.82 1,000 +0.69(+1.71%)
Mar 25, 2021 39.90 40.13 39.85 40.13 1,377 +0.85(+2.18%)
Mar 24, 2021 39.57 39.57 39.28 39.28 650 -0.18(-0.46%)
Mar 23, 2021 40.04 40.04 39.37 39.46 36,932 -0.69(-1.72%)
Mar 22, 2021 40.11 40.15 40.11 40.15 447 -0.26(-0.64%)
Mar 19, 2021 40.22 40.65 40.22 40.41 1,500 -0.16(-0.40%)
Mar 18, 2021 41.08 41.44 40.57 40.57 2,276 -0.27(-0.66%)
Mar 17, 2021 40.31 40.84 40.31 40.84 2,493 +0.31(+0.76%)
Mar 16, 2021 40.44 40.55 40.44 40.53 1,469 -0.29(-0.71%)
Mar 15, 2021 40.60 40.85 40.60 40.82 1,303 +0.02(+0.05%)
Mar 12, 2021 40.60 40.82 40.60 40.80 900 +0.37(+0.92%)
Mar 11, 2021 40.50 40.52 40.43 40.43 2,007 +0.29(+0.72%)
Mar 10, 2021 39.94 40.14 39.90 40.14 2,130 +0.68(+1.72%)
Mar 09, 2021 39.88 39.88 39.46 39.46 1,733 -0.28(-0.70%)
Mar 08, 2021 39.74 40.07 39.74 39.74 4,087 +0.72(+1.85%)
Mar 05, 2021 38.34 39.04 37.95 39.02 2,200 +1.08(+2.85%)
Mar 04, 2021 38.45 38.45 37.77 37.94 2,272 -0.71(-1.84%)
Mar 03, 2021 38.72 38.72 38.60 38.65 7,150 +0.14(+0.36%)
Mar 02, 2021 38.65 38.75 38.40 38.51 8,219 -0.08(-0.20%)
Mar 01, 2021 38.64 38.64 38.59 38.59 246 +0.92(+2.43%)
Feb 26, 2021 37.96 37.96 37.67 37.67 6,900 -0.74(-1.92%)
Feb 25, 2021 41.22 41.22 38.39 38.41 6,349 -1.02(-2.59%)
Feb 24, 2021 39.23 39.43 39.20 39.43 2,931 +1.22(+3.19%)
Feb 23, 2021 38.21 38.21 38.21 38.21 700 -0.33(-0.86%)
Feb 22, 2021 38.68 38.68 38.54 38.54 852 +0.55(+1.46%)
Feb 19, 2021 37.96 37.99 37.96 37.99 100 +0.67(+1.78%)
Feb 18, 2021 37.22 37.33 37.07 37.32 8,619 +0.10(+0.27%)
Feb 17, 2021 37.40 37.47 37.21 37.22 1,196 -0.17(-0.45%)
Feb 16, 2021 37.38 37.39 37.34 37.39 729 +0.31(+0.83%)
Feb 12, 2021 37.08 37.08 37.08 157 +0.00(+0.00%)
Feb 11, 2021 37.08 37.08 37.08 164 +0.00(+0.00%)
Feb 10, 2021 37.20 37.20 36.96 37.08 1,945 +0.02(+0.04%)
Feb 09, 2021 37.03 37.15 36.94 37.07 1,129 +0.08(+0.21%)
Feb 08, 2021 36.74 36.99 36.74 36.99 1,093 +0.50(+1.37%)
Feb 05, 2021 36.43 36.71 36.43 36.49 3,300 +0.14(+0.39%)
Feb 04, 2021 36.02 36.35 36.00 36.35 2,163 +0.64(+1.80%)
Feb 03, 2021 35.36 35.71 35.36 35.71 760 +0.38(+1.06%)
Feb 02, 2021 35.06 35.37 35.06 35.33 4,812 +0.47(+1.35%)
Feb 01, 2021 34.47 34.86 34.47 34.86 1,608 +0.07(+0.20%)
Jan 29, 2021 34.90 34.90 34.79 34.79 200 -0.66(-1.86%)
Jan 28, 2021 35.67 35.75 35.45 35.45 4,971 +0.14(+0.40%)
Jan 27, 2021 39.45 39.45 35.31 35.31 14,123 -0.65(-1.81%)
Jan 26, 2021 35.94 35.96 35.80 35.96 687 +0.03(+0.08%)
Jan 25, 2021 35.68 35.93 35.68 35.93 522 -0.11(-0.29%)
Jan 22, 2021 35.80 36.04 35.75 36.04 1,000 -0.14(-0.40%)
Jan 21, 2021 36.18 36.21 36.18 36.18 13,152 +0.05(+0.15%)
Jan 20, 2021 36.13 36.13 36.13 1 +0.00(+0.00%)
Jan 19, 2021 36.18 36.27 36.11 36.13 2,665 +0.27(+0.76%)
Jan 15, 2021 35.98 36.03 35.85 35.85 1,400 -0.47(-1.28%)
Jan 14, 2021 35.76 36.33 35.76 36.32 4,589 +0.56(+1.56%)
Jan 13, 2021 36.05 36.05 35.74 35.76 498 -0.29(-0.80%)
Jan 12, 2021 36.01 36.05 35.98 36.05 885 +0.57(+1.62%)
Jan 11, 2021 35.38 35.50 35.35 35.48 14,718 +0.13(+0.36%)
Jan 08, 2021 35.45 35.45 35.35 35.35 500 -0.16(-0.45%)
Jan 07, 2021 35.62 35.62 35.50 35.51 102,801 +0.38(+1.07%)
Jan 06, 2021 35.11 35.13 35.11 35.13 374 +1.15(+3.38%)
Jan 05, 2021 33.98 33.98 33.98 12 +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.