Principal Shareholders Yield ETF (NQ: PY )

46.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.84 23.84 23.84 23.84 116 +0.06(+0.25%)
Dec 28, 2018 23.78 23.78 23.78 23.78 1,509 +0.49(+2.12%)
Dec 27, 2018 23.28 23.28 23.28 23.28 124 -0.10(-0.45%)
Dec 26, 2018 23.39 23.39 23.39 17,600 +0.00(+0.00%)
Dec 24, 2018 23.39 23.39 23.39 1 +0.00(+0.00%)
Dec 21, 2018 23.38 23.39 23.38 23.39 935 -0.03(-0.15%)
Dec 20, 2018 23.42 23.42 23.42 23.42 166 -1.06(-4.33%)
Dec 19, 2018 24.49 24.49 24.48 24.48 30,067 +0.00(+0.00%)
Dec 18, 2018 24.50 24.50 24.47 24.48 2,077 -1.21(-4.72%)
Dec 17, 2018 25.69 25.69 25.69 1 +0.00(+0.00%)
Dec 10, 2018 25.69 25.69 25.69 0 +0.00(+0.00%)
Dec 07, 2018 25.68 25.69 25.68 25.69 42,468 -0.68(-2.59%)
Dec 04, 2018 26.38 26.38 26.38 0 +0.00(+0.00%)
Nov 30, 2018 26.38 26.38 26.38 0 +0.00(+0.00%)
Nov 29, 2018 26.38 26.38 26.38 28 +0.00(+0.00%)
Nov 28, 2018 26.38 26.38 26.38 26.38 175 -0.32(-1.18%)
Nov 27, 2018 26.69 26.69 26.69 2 +0.00(+0.00%)
Nov 26, 2018 26.69 26.69 26.69 17 +0.00(+0.00%)
Nov 21, 2018 26.69 26.69 26.69 0 +0.00(+0.00%)
Nov 15, 2018 26.69 26.69 26.69 0 +0.00(+0.00%)
Nov 14, 2018 27.11 27.11 26.69 26.69 703 -0.19(-0.70%)
Nov 13, 2018 26.99 27.10 26.88 26.88 47,342 +0.08(+0.29%)
Nov 12, 2018 27.12 27.13 26.77 26.80 5,853 -0.44(-1.60%)
Nov 09, 2018 27.24 27.30 27.19 27.24 4,328 -0.24(-0.87%)
Nov 08, 2018 27.48 27.48 27.48 132 +0.00(+0.00%)
Nov 07, 2018 27.28 27.51 27.14 27.48 3,759 +0.40(+1.48%)
Nov 06, 2018 26.97 27.09 26.97 27.08 60,661 +0.37(+1.38%)
Nov 05, 2018 26.71 26.71 26.71 26.71 198 -0.26(-0.95%)
Nov 02, 2018 26.97 26.97 26.97 26.97 116 +0.15(+0.54%)
Nov 01, 2018 26.47 26.83 26.47 26.82 81,550 +0.79(+3.02%)
Oct 31, 2018 26.04 26.04 26.04 210 +0.00(+0.00%)
Oct 30, 2018 26.03 26.04 26.03 26.04 739 +0.00(+0.00%)
Oct 29, 2018 26.03 26.04 26.03 26.04 701 +0.11(+0.43%)
Oct 26, 2018 25.73 25.92 25.73 25.92 2,690 -0.04(-0.16%)
Oct 25, 2018 26.21 26.21 25.95 25.97 17,538 -0.03(-0.13%)
Oct 24, 2018 26.21 26.21 26.00 26.00 15,092 -0.14(-0.52%)
Oct 23, 2018 26.02 26.15 26.02 26.14 16,800 -0.60(-2.24%)
Oct 22, 2018 26.74 26.74 26.74 128 +0.00(+0.00%)
Oct 19, 2018 26.90 26.98 26.70 26.74 6,902 -0.52(-1.91%)
Oct 16, 2018 27.26 27.26 27.26 0 +0.27(+0.98%)
Oct 15, 2018 26.99 27.00 26.94 26.99 5,747 -0.22(-0.82%)
Oct 12, 2018 27.21 27.21 27.21 1 +0.00(+0.00%)
Oct 11, 2018 27.21 27.21 27.21 27.21 257 -0.49(-1.76%)
Oct 10, 2018 28.50 28.50 27.69 27.70 5,465 -0.44(-1.55%)
Oct 09, 2018 28.14 28.14 28.14 28.14 24,069 -0.15(-0.54%)
Oct 08, 2018 28.29 28.29 28.29 4 +0.00(+0.00%)
Oct 05, 2018 28.29 28.29 28.29 28.29 10,295 -0.25(-0.87%)
Oct 04, 2018 28.54 28.54 28.54 28.54 237 -0.29(-1.01%)
Oct 03, 2018 28.83 28.83 28.83 22 +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.