Principal Shareholders Yield ETF (NQ: PY )

42.33 +0.18 (+0.43%)
Official Closing Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 28.38 28.52 28.32 28.40 14,526 +0.01(+0.03%)
Feb 27, 2019 28.50 28.52 28.38 28.39 4,080 -0.18(-0.63%)
Feb 26, 2019 28.51 28.57 28.51 28.57 2,789 +0.21(+0.72%)
Feb 25, 2019 28.37 28.37 28.37 28.37 119 -0.15(-0.53%)
Feb 22, 2019 28.60 28.62 28.52 28.52 15,349 +0.20(+0.72%)
Feb 21, 2019 28.43 28.43 28.31 28.31 8,560 -0.36(-1.24%)
Feb 20, 2019 28.67 28.67 28.67 28.67 177 +0.25(+0.88%)
Feb 15, 2019 28.42 28.42 28.42 0 +0.39(+1.40%)
Feb 14, 2019 28.03 28.03 28.03 28.03 8,962 +0.54(+1.95%)
Feb 12, 2019 27.49 27.49 27.49 0 +0.00(+0.00%)
Feb 11, 2019 27.13 27.49 27.13 27.49 10,082 +0.16(+0.58%)
Feb 08, 2019 27.20 27.33 27.20 27.33 1,456 -0.03(-0.09%)
Feb 07, 2019 27.24 27.36 27.24 27.36 375 -0.21(-0.75%)
Feb 06, 2019 27.61 27.61 27.56 27.56 336 +0.32(+1.18%)
Feb 05, 2019 27.24 27.24 27.24 30 +0.00(+0.00%)
Feb 04, 2019 27.24 27.24 27.24 1 +0.00(+0.00%)
Jan 30, 2019 27.24 27.24 27.24 0 +0.63(+2.38%)
Jan 29, 2019 26.61 26.61 26.61 5 +0.00(+0.00%)
Jan 22, 2019 26.61 26.61 26.61 0 -0.20(-0.73%)
Jan 18, 2019 26.80 26.80 26.80 26.80 224 +0.60(+2.28%)
Jan 17, 2019 26.21 26.21 26.21 26.21 112 +0.00(+0.00%)
Jan 16, 2019 26.22 26.22 26.20 26.20 1,254 +0.10(+0.37%)
Jan 15, 2019 26.11 26.11 26.11 26.11 224 +0.01(+0.03%)
Jan 14, 2019 26.11 26.11 26.10 26.10 224 +0.14(+0.55%)
Jan 11, 2019 25.96 25.96 25.96 25.96 224 +0.08(+0.31%)
Jan 10, 2019 25.88 25.88 25.88 25.88 268 -0.12(-0.45%)
Jan 09, 2019 25.99 25.99 25.99 25.99 224 +0.37(+1.46%)
Jan 08, 2019 25.70 25.70 25.62 25.62 472 +0.04(+0.17%)
Jan 07, 2019 25.58 25.61 25.57 25.57 7,215 +0.61(+2.43%)
Jan 04, 2019 24.96 24.96 24.96 16 +0.00(+0.00%)
Jan 03, 2019 24.96 24.96 24.96 8 +0.00(+0.00%)
Jan 02, 2019 24.96 24.96 24.96 24.96 4,034 +0.27(+1.08%)
Dec 31, 2018 24.70 24.70 24.70 24.70 112 +0.06(+0.25%)
Dec 28, 2018 24.64 24.64 24.63 24.63 1,456 +0.51(+2.12%)
Dec 27, 2018 24.12 24.12 24.12 24.12 119 -0.11(-0.45%)
Dec 26, 2018 24.23 24.23 24.23 16,986 +0.00(+0.00%)
Dec 24, 2018 24.23 24.23 24.23 1 +0.00(+0.00%)
Dec 21, 2018 24.22 24.23 24.22 24.23 903 -0.04(-0.15%)
Dec 20, 2018 24.27 24.27 24.27 24.27 160 -1.10(-4.33%)
Dec 19, 2018 25.37 25.37 25.36 25.36 29,018 +0.00(+0.00%)
Dec 18, 2018 25.38 25.38 25.36 25.36 2,005 -1.26(-4.72%)
Dec 17, 2018 26.62 26.62 26.62 1 +0.00(+0.00%)
Dec 10, 2018 26.62 26.62 26.62 0 +0.00(+0.00%)
Dec 07, 2018 26.61 26.62 26.61 26.62 40,987 -0.71(-2.59%)
Dec 04, 2018 27.33 27.33 27.33 0 +0.00(+0.00%)
Nov 30, 2018 27.33 27.33 27.33 0 +0.00(+0.00%)
Nov 29, 2018 27.33 27.33 27.33 27 +0.00(+0.00%)
Nov 28, 2018 27.33 27.33 27.33 27.33 169 -0.33(-1.18%)
Nov 27, 2018 27.66 27.66 27.66 2 +0.00(+0.00%)
Nov 26, 2018 27.66 27.66 27.66 16 +0.00(+0.00%)
Nov 21, 2018 27.66 27.66 27.66 0 +0.00(+0.00%)
Nov 15, 2018 27.66 27.66 27.66 0 +0.00(+0.00%)
Nov 14, 2018 28.09 28.09 27.66 27.66 678 -0.19(-0.70%)
Nov 13, 2018 27.97 28.08 27.85 27.85 45,691 +0.08(+0.29%)
Nov 12, 2018 28.10 28.11 27.74 27.77 5,649 -0.45(-1.60%)
Nov 09, 2018 28.23 28.29 28.17 28.23 4,177 -0.25(-0.87%)
Nov 08, 2018 28.47 28.47 28.47 127 +0.00(+0.00%)
Nov 07, 2018 28.27 28.51 28.12 28.47 3,627 +0.42(+1.48%)
Nov 06, 2018 27.94 28.07 27.94 28.06 58,545 +0.38(+1.38%)
Nov 05, 2018 27.68 27.68 27.68 27.68 191 -0.27(-0.95%)
Nov 02, 2018 27.94 27.94 27.94 27.94 112 +0.15(+0.54%)
Nov 01, 2018 27.43 27.80 27.43 27.79 78,705 +0.81(+3.02%)
Oct 31, 2018 26.98 26.98 26.98 203 +0.00(+0.00%)
Oct 30, 2018 26.97 26.98 26.97 26.98 713 +0.00(+0.00%)
Oct 29, 2018 26.97 26.98 26.97 26.98 677 +0.12(+0.43%)
Oct 26, 2018 26.66 26.86 26.66 26.86 2,596 -0.04(-0.16%)
Oct 25, 2018 27.15 27.15 26.89 26.91 16,926 -0.04(-0.13%)
Oct 24, 2018 27.16 27.16 26.94 26.94 14,565 -0.14(-0.52%)
Oct 23, 2018 26.96 27.09 26.96 27.08 16,214 -0.62(-2.24%)
Oct 22, 2018 27.70 27.70 27.70 124 +0.00(+0.00%)
Oct 19, 2018 27.87 27.95 27.67 27.70 6,661 -0.54(-1.91%)
Oct 16, 2018 28.24 28.24 28.24 0 +0.27(+0.98%)
Oct 15, 2018 27.97 27.98 27.92 27.97 5,547 -0.23(-0.82%)
Oct 12, 2018 28.20 28.20 28.20 1 +0.00(+0.00%)
Oct 11, 2018 28.20 28.20 28.20 28.20 248 -0.50(-1.76%)
Oct 10, 2018 29.53 29.53 28.69 28.70 5,275 -0.45(-1.55%)
Oct 09, 2018 29.16 29.16 29.16 29.16 23,229 -0.16(-0.54%)
Oct 08, 2018 29.31 29.31 29.31 4 +0.00(+0.00%)
Oct 05, 2018 29.31 29.31 29.31 29.31 9,936 -0.26(-0.87%)
Oct 04, 2018 29.57 29.57 29.57 29.57 229 -0.30(-1.01%)
Oct 03, 2018 29.87 29.87 29.87 21 +0.00(+0.00%)
Oct 01, 2018 29.87 29.87 29.87 0 +0.14(+0.47%)
Sep 28, 2018 29.73 29.73 29.73 29.73 3,062 -0.29(-0.97%)
Sep 27, 2018 30.02 30.02 30.02 4 +0.00(+0.00%)
Sep 25, 2018 30.02 30.02 30.02 0 +0.00(+0.00%)
Sep 24, 2018 30.02 30.02 30.02 3 +0.00(+0.00%)
Sep 21, 2018 30.02 30.02 30.02 1 +0.00(+0.00%)
Sep 19, 2018 30.02 30.02 30.02 0 +0.10(+0.32%)
Sep 17, 2018 29.93 29.93 29.93 0 +0.00(+0.00%)
Sep 14, 2018 29.98 29.98 29.93 29.93 226 -0.11(-0.38%)
Sep 12, 2018 30.04 30.04 30.04 0 +0.00(+0.00%)
Sep 11, 2018 30.04 30.04 30.04 9 +0.00(+0.00%)
Sep 10, 2018 30.02 30.04 30.02 30.04 4,832 +0.08(+0.26%)
Sep 06, 2018 29.96 29.96 29.96 0 +0.00(+0.00%)
Sep 05, 2018 29.96 29.96 29.96 13 +0.00(+0.00%)
Aug 31, 2018 29.96 29.96 29.96 0 +0.17(+0.56%)
Aug 28, 2018 29.79 29.79 29.79 0 +0.00(+0.00%)
Aug 27, 2018 29.79 29.79 29.79 29 +0.00(+0.00%)
Aug 23, 2018 29.79 29.79 29.79 0 -0.17(-0.57%)
Aug 22, 2018 29.97 29.97 29.97 182 +0.00(+0.00%)
Aug 21, 2018 29.93 29.97 29.92 29.97 2,863 +0.39(+1.33%)
Aug 20, 2018 29.58 29.58 29.57 1 +0.00(+0.00%)
Aug 17, 2018 29.57 29.57 29.57 29.57 113 +0.13(+0.45%)
Aug 16, 2018 29.44 29.44 29.44 29.44 165 -0.07(-0.24%)
Aug 15, 2018 29.51 29.51 29.51 2 +0.00(+0.00%)
Aug 14, 2018 29.51 29.51 29.51 70 +0.00(+0.00%)
Aug 13, 2018 29.51 29.51 29.51 3 +0.00(+0.00%)
Aug 10, 2018 29.51 29.51 29.51 57 +0.00(+0.00%)
Aug 09, 2018 29.51 29.51 29.51 29.51 171 +0.11(+0.36%)
Aug 08, 2018 29.41 29.41 29.41 4 +0.00(+0.00%)
Aug 06, 2018 29.41 29.41 29.41 0 +0.08(+0.27%)
Aug 03, 2018 29.33 29.33 29.33 38 +0.00(+0.00%)
Aug 02, 2018 29.33 29.33 29.33 162 +0.00(+0.00%)
Aug 01, 2018 29.31 29.33 29.31 29.33 909 +0.00(+0.00%)
Jul 31, 2018 1 +0.00(+0.00%)
Jul 30, 2018 3 +0.00(+0.00%)
Jul 27, 2018 14 +0.00(+0.00%)
Jul 24, 2018 29.15 29.15 29.15 14 -0.04(-0.12%)
Jul 10, 2018 29.19 29.19 29.19 0 +0.55(+1.91%)
Jul 05, 2018 28.64 28.64 28.64 3 -0.09(-0.31%)
Jun 29, 2018 28.73 28.73 28.73 0 -0.07(-0.24%)
Jun 26, 2018 28.80 28.80 28.80 132 -0.39(-1.32%)
Jun 22, 2018 29.19 29.19 29.19 20 -0.02(-0.06%)
Jun 21, 2018 29.20 29.20 29.20 29.20 569 -0.15(-0.51%)
Jun 20, 2018 29.38 29.38 29.35 29.35 490 -0.12(-0.42%)
Jun 15, 2018 29.48 29.48 29.48 20 +0.06(+0.21%)
Jun 14, 2018 29.41 29.41 29.41 29.41 483 +0.00(+0.00%)
Jun 13, 2018 29.44 29.44 29.41 29.41 7,909 -0.20(-0.68%)
Jun 12, 2018 29.66 29.66 29.58 29.62 52,172 -0.03(-0.09%)
Jun 11, 2018 29.64 29.64 29.63 29.64 28,551 +0.08(+0.27%)
Jun 08, 2018 29.49 29.56 29.49 29.56 7,044 +0.24(+0.81%)
Jun 06, 2018 29.33 29.33 29.33 2 +0.63(+2.20%)
Jun 01, 2018 28.69 28.69 28.69 67 +0.27(+0.96%)
May 31, 2018 28.41 28.42 28.41 28.42 455 -0.38(-1.31%)
May 30, 2018 28.80 28.80 28.80 28.80 569 +0.25(+0.86%)
May 29, 2018 28.55 28.55 28.55 28.55 233 -0.21(-0.73%)
May 25, 2018 28.77 28.77 28.77 0 -0.08(-0.27%)
May 24, 2018 28.84 28.84 28.84 28.84 569 +0.23(+0.80%)
May 23, 2018 28.62 28.62 28.62 28.62 1,253 -0.26(-0.91%)
May 22, 2018 28.88 28.88 28.88 28.88 2,279 +0.00(+0.00%)
May 21, 2018 28.86 28.89 28.84 28.88 10,031 +0.25(+0.89%)
May 18, 2018 28.62 28.64 28.62 28.62 8,447 -0.04(-0.15%)
May 17, 2018 28.66 28.67 28.61 28.67 7,142 +0.08(+0.29%)
May 16, 2018 28.64 28.66 28.59 28.59 10,233 +0.28(+0.98%)
May 15, 2018 28.34 28.34 28.31 28.31 1,584 -0.11(-0.37%)
May 14, 2018 28.44 28.44 28.39 28.41 5,550 +0.11(+0.40%)
May 11, 2018 28.37 28.37 28.30 28.30 1,481 -0.01(-0.03%)
May 10, 2018 28.30 28.31 28.30 28.31 462 +0.42(+1.51%)
May 08, 2018 27.89 27.89 27.89 1 +0.06(+0.22%)
May 07, 2018 27.83 27.84 27.83 27.83 455 -0.01(-0.03%)
May 04, 2018 27.83 27.84 27.83 27.84 581 +0.32(+1.18%)
May 03, 2018 27.51 27.52 27.51 27.51 457 -0.25(-0.88%)
May 02, 2018 27.76 27.77 27.76 27.76 455 +0.00(+0.00%)
May 01, 2018 27.85 27.85 27.76 27.76 227 -0.40(-1.43%)
Apr 30, 2018 28.21 28.21 28.16 28.16 766 -0.16(-0.55%)
Apr 27, 2018 28.31 28.31 28.31 28.31 381 +0.37(+1.31%)
Apr 24, 2018 27.95 27.95 27.95 157 -0.44(-1.55%)
Apr 18, 2018 28.39 28.39 28.39 76 +0.09(+0.31%)
Apr 16, 2018 28.30 28.30 28.30 63 +0.21(+0.75%)
Apr 12, 2018 28.09 28.09 28.09 0 -0.00(-0.01%)
Apr 10, 2018 28.09 28.09 28.09 113 +0.37(+1.33%)
Apr 09, 2018 27.75 27.75 27.72 27.72 1,695 -0.59(-2.10%)
Apr 05, 2018 28.32 28.32 28.32 3 +0.31(+1.10%)
Apr 04, 2018 27.91 28.01 27.91 28.01 1,072 +0.31(+1.13%)
Apr 03, 2018 27.48 27.70 27.48 27.70 438 -0.26(-0.95%)
Mar 29, 2018 27.96 27.96 27.96 143 +0.35(+1.25%)
Mar 28, 2018 27.70 27.71 27.59 27.62 1,406 +0.09(+0.32%)
Mar 27, 2018 27.46 27.53 27.46 27.53 686 -0.47(-1.69%)
Mar 26, 2018 27.98 28.00 27.98 28.00 1,358 -0.74(-2.58%)
Mar 20, 2018 28.74 28.74 28.74 0 +0.07(+0.24%)
Mar 19, 2018 28.67 28.68 28.67 28.67 686 -0.15(-0.53%)
Mar 15, 2018 28.83 28.83 28.83 116 +1.21(+4.39%)
Mar 14, 2018 28.99 29.01 27.62 27.62 7,264 -1.56(-5.36%)
Mar 13, 2018 29.21 29.21 29.18 29.18 4,048 -0.06(-0.21%)
Mar 12, 2018 29.21 29.24 29.21 29.24 22,999 +0.03(+0.12%)
Mar 09, 2018 29.19 29.21 29.10 29.21 15,665 +0.50(+1.74%)
Mar 08, 2018 28.84 28.84 28.71 28.71 5,379 -0.17(-0.58%)
Mar 06, 2018 28.88 28.88 28.88 28.88 3,631 +0.20(+0.70%)
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.