Principal Shareholders Yield ETF (NQ: PY )

45.45 +0.03 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 30.39 30.39 30.39 0 +0.00(+0.00%)
Nov 27, 2020 30.39 30.39 30.39 1 +0.00(+0.00%)
Nov 25, 2020 30.39 30.39 30.39 30.39 330 +0.41(+1.36%)
Nov 24, 2020 29.98 29.98 29.98 37 +0.00(+0.00%)
Nov 23, 2020 29.78 29.98 29.78 29.98 1,031 -0.08(-0.27%)
Nov 20, 2020 30.06 30.06 30.06 2 +0.00(+0.00%)
Nov 19, 2020 29.28 30.06 29.21 30.06 1,062 +0.39(+1.31%)
Nov 18, 2020 29.67 29.67 29.67 678 +0.00(+0.00%)
Nov 17, 2020 29.55 29.67 29.55 29.67 1,125 +0.73(+2.53%)
Nov 16, 2020 28.94 28.94 28.94 11 +0.00(+0.00%)
Nov 13, 2020 28.92 28.94 28.90 28.94 660 +0.78(+2.78%)
Nov 12, 2020 28.36 28.39 28.15 28.15 1,932 -0.68(-2.37%)
Nov 11, 2020 28.70 28.84 28.63 28.84 458 -0.29(-0.99%)
Nov 10, 2020 28.79 29.12 28.79 29.12 1,811 +0.16(+0.57%)
Nov 09, 2020 28.65 28.96 28.15 28.96 2,689 +1.90(+7.01%)
Nov 06, 2020 27.06 27.06 27.06 27.06 550 -0.14(-0.51%)
Nov 05, 2020 27.19 27.20 27.19 27.20 277 +0.65(+2.44%)
Nov 04, 2020 26.89 26.89 26.55 26.55 118 +0.25(+0.94%)
Nov 03, 2020 26.31 26.31 26.31 91 +0.00(+0.00%)
Nov 02, 2020 26.23 26.35 26.22 26.31 10,996 +0.97(+3.81%)
Oct 30, 2020 25.76 25.76 25.25 25.34 660 -0.28(-1.09%)
Oct 29, 2020 25.64 25.72 25.51 25.62 1,982 -0.71(-2.68%)
Oct 28, 2020 26.33 26.33 26.33 197 +0.00(+0.00%)
Oct 27, 2020 26.33 26.33 26.33 26.33 287 -0.72(-2.65%)
Oct 26, 2020 27.04 27.04 27.04 56 +0.00(+0.00%)
Oct 23, 2020 27.04 27.04 27.04 227 +0.00(+0.00%)
Oct 22, 2020 27.04 27.04 27.04 11 +0.00(+0.00%)
Oct 21, 2020 26.72 27.04 26.72 27.04 437 +0.10(+0.39%)
Oct 20, 2020 27.16 27.19 26.94 26.94 460 +0.19(+0.73%)
Oct 19, 2020 27.33 27.33 26.74 26.74 502 -0.47(-1.73%)
Oct 16, 2020 27.22 27.22 27.22 0 +0.00(+0.00%)
Oct 15, 2020 27.22 27.22 27.22 0 +0.00(+0.00%)
Oct 14, 2020 27.38 27.38 27.22 27.22 1,098 +1.19(+4.58%)
Oct 13, 2020 26.02 26.02 26.02 7 +0.00(+0.00%)
Oct 12, 2020 26.02 26.02 26.02 30 +0.00(+0.00%)
Oct 09, 2020 26.02 26.02 26.02 6 +0.00(+0.00%)
Oct 08, 2020 26.02 26.02 26.02 5 +0.00(+0.00%)
Oct 07, 2020 26.02 26.02 26.02 4 +0.00(+0.00%)
Oct 06, 2020 26.02 26.02 26.02 37 +0.00(+0.00%)
Oct 05, 2020 26.02 26.02 26.02 105 +0.00(+0.00%)
Oct 02, 2020 26.02 26.02 26.02 46 +0.00(+0.00%)
Oct 01, 2020 26.02 26.02 26.02 122 +0.41(+1.61%)
Sep 30, 2020 25.61 25.61 25.61 0 +0.00(+0.00%)
Sep 29, 2020 25.57 25.61 25.57 25.61 242 -0.23(-0.91%)
Sep 28, 2020 25.80 25.98 25.80 25.85 349 +0.56(+2.20%)
Sep 25, 2020 24.91 25.29 24.91 25.29 783 +0.24(+0.98%)
Sep 24, 2020 25.05 25.05 24.78 25.05 669 +0.04(+0.17%)
Sep 23, 2020 25.80 25.80 25.00 25.00 1,568 -1.83(-6.83%)
Sep 22, 2020 26.84 26.84 26.84 48 +0.00(+0.00%)
Sep 21, 2020 26.84 26.84 26.84 8 +0.00(+0.00%)
Sep 18, 2020 26.84 26.84 26.84 222 +0.00(+0.00%)
Sep 17, 2020 26.84 26.84 26.84 41 +0.00(+0.00%)
Sep 16, 2020 26.84 26.84 26.84 126 +0.00(+0.00%)
Sep 15, 2020 26.84 26.84 26.84 26.84 139 +0.41(+1.55%)
Sep 14, 2020 26.43 26.43 26.43 25 +0.00(+0.00%)
Sep 11, 2020 26.47 26.47 26.35 26.43 223 +0.18(+0.69%)
Sep 10, 2020 26.37 26.37 26.25 26.25 311 -0.54(-2.01%)
Sep 09, 2020 26.79 26.79 26.79 8 +0.00(+0.00%)
Sep 08, 2020 26.79 26.79 26.79 0 +0.00(+0.00%)
Sep 04, 2020 26.79 26.96 26.55 26.79 447 +0.18(+0.66%)
Sep 03, 2020 26.68 26.68 26.61 26.61 828 -0.68(-2.49%)
Sep 02, 2020 27.01 27.29 27.01 27.29 585,905 +0.41(+1.53%)
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.