Principal Shareholders Yield ETF (NQ: PY )

45.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 30.39 30.39 30.39 0 +0.00(+0.00%)
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%)
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.