Principal Shareholders Yield ETF (NQ: PY )

42.18 USD +0.15 (+0.36%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 28, 2016 27.94 27.94 27.94 0 -0.25(-0.89%)
Dec 22, 2016 28.19 28.19 28.19 0 -0.01(-0.04%)
Dec 19, 2016 28.20 28.20 28.20 3 -0.58(-2.02%)
Dec 16, 2016 28.78 28.78 28.78 28.78 200 +0.39(+1.38%)
Dec 15, 2016 28.39 28.39 28.39 28.39 230 -0.10(-0.36%)
Dec 08, 2016 28.49 28.49 28.49 0 +0.63(+2.26%)
Dec 06, 2016 27.86 27.86 27.86 1 +0.10(+0.36%)
Dec 05, 2016 27.76 27.76 27.76 27.76 295 +0.19(+0.69%)
Dec 02, 2016 27.57 27.57 27.57 27.57 109 -0.04(-0.14%)
Nov 30, 2016 27.61 27.61 27.61 10 +0.08(+0.30%)
Nov 29, 2016 27.53 27.53 27.53 27.53 290 +0.38(+1.40%)
Nov 18, 2016 27.15 27.15 27.15 0 -0.06(-0.21%)
Nov 17, 2016 27.22 27.22 27.21 27.21 384 +0.90(+3.43%)
Nov 10, 2016 26.30 26.30 26.30 0 +1.58(+6.39%)
Nov 03, 2016 24.72 24.72 24.72 117 -0.35(-1.38%)
Nov 01, 2016 25.07 25.07 25.07 0 -0.10(-0.41%)
Oct 31, 2016 25.17 25.17 25.17 25.17 198 +0.02(+0.09%)
Oct 28, 2016 25.15 25.15 25.15 25.15 394 -0.19(-0.75%)
Oct 25, 2016 25.34 25.34 25.34 0 -0.32(-1.23%)
Oct 24, 2016 25.66 25.66 25.66 25.66 100 +0.19(+0.74%)
Oct 21, 2016 25.47 25.47 25.47 25.47 154 +0.09(+0.36%)
Oct 20, 2016 25.44 25.44 25.34 25.38 2,079 -0.06(-0.24%)
Oct 07, 2016 25.44 25.44 25.44 25.44 19 -0.16(-0.62%)
Oct 05, 2016 25.68 25.60 25.60 25.60 200 +0.14(+0.55%)
Oct 03, 2016 25.35 25.46 25.46 25.46 13,200 -0.28(-1.09%)
Sep 30, 2016 25.75 25.75 25.74 25.74 201 +0.32(+1.26%)
Sep 29, 2016 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
Sep 28, 2016 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
Sep 27, 2016 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
Sep 26, 2016 25.40 25.45 25.40 25.42 501 -0.06(-0.24%)
Sep 19, 2016 25.46 25.48 25.48 25.48 1 +0.31(+1.23%)
Sep 13, 2016 25.30 25.17 25.17 25.17 600 -0.56(-2.18%)
Sep 06, 2016 25.73 25.73 25.73 25.73 25 -0.20(-0.77%)
Aug 26, 2016 25.93 25.93 25.93 25.93 1,900 +0.05(+0.19%)
Aug 24, 2016 25.95 25.88 25.88 25.88 1,000 -0.10(-0.38%)
Aug 23, 2016 26.03 26.03 25.98 25.98 1,935 +0.21(+0.81%)
Aug 17, 2016 25.75 25.77 25.77 25.77 2,600 +0.32(+1.26%)
Jul 15, 2016 25.45 25.45 25.45 25.45 100 +0.61(+2.46%)
Jul 08, 2016 24.84 24.84 24.84 24.84 100 +0.42(+1.72%)
Jul 01, 2016 24.32 24.42 24.42 24.42 4,100 -0.47(-1.89%)
Jun 13, 2016 24.95 24.89 24.89 24.89 300 -0.56(-2.20%)
Jun 06, 2016 25.34 25.45 25.45 25.45 400 +0.20(+0.79%)
Jun 02, 2016 25.25 25.25 25.25 25.25 400 +0.06(+0.24%)
May 31, 2016 25.22 25.19 25.19 25.19 8 +0.04(+0.16%)
May 27, 2016 25.15 25.15 25.15 25.15 500 +0.72(+2.95%)
May 23, 2016 24.39 24.43 24.43 24.43 300 +0.18(+0.74%)
May 18, 2016 24.43 24.25 24.25 24.25 1,000 -0.14(-0.57%)
May 17, 2016 24.39 24.39 24.39 24.39 425 -0.14(-0.57%)
May 16, 2016 24.42 24.57 24.42 24.53 1,018 -0.08(-0.33%)
May 11, 2016 24.71 24.61 24.61 24.61 2,300 +0.09(+0.37%)
May 06, 2016 24.54 24.52 24.52 24.52 2,000 -0.38(-1.53%)
Apr 29, 2016 25.00 24.90 24.90 24.90 1,700 -0.35(-1.39%)
Apr 20, 2016 25.25 25.25 25.25 25.25 100 -0.08(-0.32%)
Apr 19, 2016 25.33 25.33 25.33 25.33 100 +0.25(+1.00%)
Apr 14, 2016 25.08 25.08 25.08 25.08 100 +0.37(+1.48%)
Apr 12, 2016 24.65 24.71 24.71 24.71 300 +0.26(+1.08%)
Apr 11, 2016 24.59 24.69 24.45 24.45 2,840 -0.05(-0.20%)
Apr 08, 2016 24.50 24.50 24.50 24.50 400 -0.16(-0.65%)
Apr 06, 2016 24.91 24.66 24.66 24.66 2,500 +0.18(+0.74%)
Apr 05, 2016 24.69 24.69 24.46 24.48 12,181 -0.43(-1.73%)
Apr 04, 2016 25.00 25.00 24.90 24.91 5,654 +0.22(+0.89%)
Apr 01, 2016 24.69 24.69 24.69 24.69 200 -0.39(-1.56%)
Mar 31, 2016 25.11 25.15 25.07 25.08 1,700 +0.04(+0.16%)
Mar 30, 2016 25.04 25.04 25.04 25.04 800 +0.24(+0.97%)
Mar 23, 2016 24.79 24.80 24.80 24.80 3,700 -0.14(-0.56%)
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.