Principal Shareholders Yield ETF (NQ: PY )

46.87 +0.28 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.71 34.71 34.44 34.44 7,546 -0.67(-1.92%)
Feb 25, 2021 37.69 37.69 35.10 35.12 6,944 -0.93(-2.59%)
Feb 24, 2021 35.87 36.05 35.84 36.05 3,205 +1.12(+3.19%)
Feb 23, 2021 34.94 34.94 34.94 34.94 765 -0.30(-0.86%)
Feb 22, 2021 35.36 35.36 35.24 35.24 931 +0.51(+1.46%)
Feb 19, 2021 34.71 34.73 34.71 34.73 109 +0.61(+1.78%)
Feb 18, 2021 34.03 34.13 33.89 34.12 9,426 +0.09(+0.27%)
Feb 17, 2021 34.19 34.26 34.02 34.03 1,308 -0.16(-0.45%)
Feb 16, 2021 34.18 34.19 34.14 34.19 797 +0.28(+0.83%)
Feb 12, 2021 33.90 33.90 33.90 171 +0.00(+0.00%)
Feb 11, 2021 33.90 33.90 33.90 179 +0.00(+0.00%)
Feb 10, 2021 34.01 34.01 33.79 33.90 2,127 +0.01(+0.04%)
Feb 09, 2021 33.86 33.97 33.77 33.89 1,234 +0.07(+0.21%)
Feb 08, 2021 33.59 33.82 33.59 33.82 1,195 +0.46(+1.37%)
Feb 05, 2021 33.31 33.56 33.31 33.36 3,609 +0.13(+0.39%)
Feb 04, 2021 32.93 33.23 32.91 33.23 2,365 +0.59(+1.80%)
Feb 03, 2021 32.33 32.65 32.33 32.65 831 +0.34(+1.06%)
Feb 02, 2021 32.05 32.34 32.05 32.30 5,263 +0.43(+1.35%)
Feb 01, 2021 31.52 31.87 31.52 31.87 1,758 +0.06(+0.20%)
Jan 29, 2021 31.91 31.91 31.81 31.81 218 -0.60(-1.86%)
Jan 28, 2021 32.61 32.69 32.41 32.41 5,437 +0.13(+0.40%)
Jan 27, 2021 36.07 36.07 32.28 32.28 15,446 -0.59(-1.81%)
Jan 26, 2021 32.86 32.88 32.73 32.88 751 +0.03(+0.08%)
Jan 25, 2021 32.62 32.85 32.62 32.85 570 -0.10(-0.29%)
Jan 22, 2021 32.73 32.95 32.69 32.95 1,093 -0.13(-0.40%)
Jan 21, 2021 33.08 33.11 33.08 33.08 14,384 +0.05(+0.15%)
Jan 20, 2021 33.03 33.03 33.03 1 +0.00(+0.00%)
Jan 19, 2021 33.08 33.16 33.02 33.03 2,914 +0.25(+0.76%)
Jan 15, 2021 32.90 32.94 32.78 32.78 1,531 -0.43(-1.28%)
Jan 14, 2021 32.70 33.22 32.70 33.21 5,019 +0.51(+1.56%)
Jan 13, 2021 32.96 32.96 32.68 32.70 544 -0.27(-0.80%)
Jan 12, 2021 32.92 32.96 32.90 32.96 967 +0.52(+1.62%)
Jan 11, 2021 32.35 32.46 32.32 32.44 16,097 +0.12(+0.36%)
Jan 08, 2021 32.41 32.41 32.32 32.32 546 -0.15(-0.45%)
Jan 07, 2021 32.57 32.57 32.46 32.46 112,438 +0.34(+1.07%)
Jan 06, 2021 32.10 32.12 32.10 32.12 409 +1.05(+3.38%)
Jan 05, 2021 31.07 31.07 31.07 13 +0.00(+0.00%)
Jan 04, 2021 31.07 31.07 31.07 421 +0.00(+0.00%)
Dec 31, 2020 31.07 31.07 31.07 1 +0.00(+0.00%)
Dec 30, 2020 31.07 31.07 31.07 1 +0.00(+0.00%)
Dec 29, 2020 30.71 31.07 30.71 31.07 617 +0.09(+0.28%)
Dec 28, 2020 30.98 30.98 30.98 41 +0.00(+0.00%)
Dec 24, 2020 30.98 30.98 30.98 61 +0.00(+0.00%)
Dec 23, 2020 30.97 30.98 30.97 30.98 358 +0.43(+1.40%)
Dec 22, 2020 30.52 30.57 30.52 30.56 346 -0.97(-3.08%)
Dec 21, 2020 30.84 30.84 31.53 385 +0.69(+2.24%)
Dec 18, 2020 30.84 30.84 30.84 72 +0.00(+0.00%)
Dec 17, 2020 30.84 30.84 30.84 151 +0.00(+0.00%)
Dec 16, 2020 30.95 30.95 30.84 30.84 572 -0.00(-0.01%)
Dec 15, 2020 30.59 30.84 30.59 30.84 262 -0.21(-0.67%)
Dec 14, 2020 31.05 31.05 31.05 73 +0.00(+0.00%)
Dec 11, 2020 31.22 31.22 30.72 31.05 2,752 -0.21(-0.67%)
Dec 10, 2020 31.26 31.26 31.26 31.26 248 +0.06(+0.20%)
Dec 09, 2020 31.06 31.19 30.88 31.19 792 +0.08(+0.26%)
Dec 08, 2020 30.89 31.11 30.85 31.11 2,534 +0.36(+1.18%)
Dec 07, 2020 30.75 30.75 30.75 30.75 241 -0.25(-0.80%)
Dec 04, 2020 30.92 31.00 30.88 31.00 880 +0.65(+2.15%)
Dec 03, 2020 30.68 30.68 30.34 30.34 878 -0.04(-0.13%)
Dec 02, 2020 30.39 30.39 30.39 0 +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.