Principal Shareholders Yield ETF (NQ: PY )

48.85 -0.07 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.51 20.53 20.01 20.01 1,167 -0.47(-2.29%)
Mar 30, 2020 19.95 20.51 19.90 20.48 1,575 +0.32(+1.59%)
Mar 27, 2020 20.31 20.42 20.07 20.16 161,619 -0.71(-3.39%)
Mar 26, 2020 20.43 20.87 20.43 20.87 1,025 +1.36(+6.95%)
Mar 25, 2020 19.54 20.32 19.29 19.51 6,720 +1.58(+8.80%)
Mar 24, 2020 16.70 17.93 16.70 17.93 494 +1.29(+7.75%)
Mar 23, 2020 16.69 16.73 16.64 16.64 1,075 -1.23(-6.88%)
Mar 20, 2020 17.87 17.87 17.87 45 +0.00(+0.00%)
Mar 19, 2020 17.87 17.87 17.87 258 +0.00(+0.00%)
Mar 18, 2020 17.87 18.04 16.48 17.87 9,549 -1.88(-9.52%)
Mar 17, 2020 18.82 19.75 18.82 19.75 506 -2.02(-9.29%)
Mar 16, 2020 21.78 21.78 21.78 93 +0.00(+0.00%)
Mar 13, 2020 20.72 21.78 20.72 21.78 31,913 +1.93(+9.74%)
Mar 12, 2020 21.06 21.06 19.85 19.85 8,560 -4.11(-17.15%)
Mar 11, 2020 23.95 23.95 23.95 1 +0.00(+0.00%)
Mar 10, 2020 23.39 23.95 23.05 23.95 2,974 +1.15(+5.03%)
Mar 09, 2020 25.99 25.99 22.81 22.81 997 -2.66(-10.46%)
Mar 06, 2020 25.47 25.47 25.47 99 +0.00(+0.00%)
Mar 05, 2020 25.60 25.60 25.47 25.47 7,800 -1.50(-5.57%)
Mar 04, 2020 26.46 26.97 26.44 26.97 1,434 +0.06(+0.24%)
Mar 03, 2020 26.91 26.91 26.91 169 +0.00(+0.00%)
Mar 02, 2020 25.97 26.91 25.97 26.91 219 -0.83(-2.99%)
Feb 28, 2020 27.74 27.74 27.74 2 +0.00(+0.00%)
Feb 27, 2020 27.74 27.74 27.74 3 +0.00(+0.00%)
Feb 26, 2020 27.74 27.74 27.74 10 +0.00(+0.00%)
Feb 25, 2020 28.21 28.21 27.74 27.74 435 -2.12(-7.09%)
Feb 24, 2020 29.86 29.86 29.86 18 +0.00(+0.00%)
Feb 21, 2020 29.86 29.86 29.77 29.86 227 -0.33(-1.08%)
Feb 20, 2020 30.18 30.18 30.18 30.18 341 +0.04(+0.14%)
Feb 19, 2020 30.14 30.14 30.14 0 +0.00(+0.00%)
Feb 18, 2020 30.14 30.14 30.14 27 +0.00(+0.00%)
Feb 14, 2020 30.16 30.17 30.11 30.14 22,339 +0.36(+1.21%)
Feb 13, 2020 29.78 29.78 29.78 0 +0.00(+0.00%)
Feb 12, 2020 29.78 29.78 29.78 31 +0.00(+0.00%)
Feb 11, 2020 29.78 29.78 29.78 55 +0.00(+0.00%)
Feb 10, 2020 29.73 29.78 29.71 29.78 263 +0.09(+0.30%)
Feb 07, 2020 29.76 29.76 29.63 29.69 5,584 -0.40(-1.33%)
Feb 06, 2020 30.09 30.09 30.09 30.09 152 -0.04(-0.15%)
Feb 05, 2020 29.99 30.14 29.99 30.14 1,751 +0.59(+2.01%)
Feb 04, 2020 29.63 29.68 29.54 29.54 1,595 +0.41(+1.39%)
Feb 03, 2020 29.14 29.14 29.14 29.14 1,254 +0.03(+0.09%)
Jan 31, 2020 29.11 29.11 29.11 0 +0.00(+0.00%)
Jan 30, 2020 29.11 29.11 29.11 29.11 152 -0.49(-1.66%)
Jan 29, 2020 29.57 29.60 29.57 29.60 5,280 +0.09(+0.29%)
Jan 28, 2020 29.34 29.52 29.34 29.52 455 +0.30(+1.01%)
Jan 27, 2020 29.19 29.35 29.19 29.22 4,159 -1.01(-3.36%)
Jan 24, 2020 30.24 30.24 30.24 0 +0.00(+0.00%)
Jan 23, 2020 30.24 30.24 30.24 0 +0.00(+0.00%)
Jan 22, 2020 30.33 30.33 30.24 30.24 1,540 -0.27(-0.88%)
Jan 21, 2020 30.50 30.50 30.50 4 +0.00(+0.00%)
Jan 17, 2020 30.51 30.51 30.50 30.50 341 +0.11(+0.37%)
Jan 16, 2020 30.39 30.39 30.39 30.39 617 +0.23(+0.77%)
Jan 15, 2020 30.26 30.26 30.16 30.16 2,176 -0.08(-0.25%)
Jan 14, 2020 30.23 30.23 30.23 30.23 142 +0.26(+0.88%)
Jan 13, 2020 29.97 29.97 29.97 169 +0.00(+0.00%)
Jan 10, 2020 29.97 29.97 29.97 29.97 1,709 -0.13(-0.44%)
Jan 09, 2020 30.10 30.10 30.10 30.10 160 +0.08(+0.26%)
Jan 08, 2020 29.91 30.10 29.91 30.02 966 +0.13(+0.44%)
Jan 07, 2020 29.89 29.89 29.89 2 +0.00(+0.00%)
Jan 06, 2020 29.82 29.89 29.81 29.89 4,579 -0.11(-0.36%)
Jan 03, 2020 29.95 30.00 29.95 30.00 2,621 -0.07(-0.24%)
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.