Principal Shareholders Yield ETF (NQ: PY )

46.82 +0.23 (+0.50%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 25.48 25.48 25.48 25.48 6,695 -0.36(-1.41%)
May 30, 2019 25.84 25.84 25.84 25.84 115 -0.04(-0.17%)
May 29, 2019 25.78 25.88 25.75 25.88 7,427 -0.31(-1.19%)
May 28, 2019 26.16 26.19 26.16 26.19 397 -0.04(-0.17%)
May 24, 2019 26.24 26.24 26.24 26.24 115 +0.20(+0.77%)
May 23, 2019 26.19 26.19 26.04 26.04 292 -0.68(-2.53%)
May 22, 2019 26.71 26.71 26.71 26.71 461 -0.22(-0.80%)
May 21, 2019 26.90 26.93 26.90 26.93 232 +0.20(+0.75%)
May 20, 2019 26.73 26.73 26.73 26.73 117 -0.04(-0.14%)
May 17, 2019 26.94 26.94 26.77 26.77 346 +0.04(+0.16%)
May 16, 2019 27.08 27.11 26.73 26.73 1,964 +0.20(+0.77%)
May 15, 2019 26.52 26.52 26.52 26.52 461 -0.10(-0.39%)
May 14, 2019 26.63 26.63 26.63 26.63 564 -0.04(-0.15%)
May 13, 2019 26.67 26.67 26.67 26.67 1,385 -0.28(-1.04%)
May 10, 2019 26.95 26.95 26.95 26.95 346 -0.30(-1.11%)
May 09, 2019 27.03 27.35 27.03 27.25 721 -0.25(-0.91%)
May 08, 2019 27.46 27.50 27.46 27.50 462 -0.14(-0.50%)
May 07, 2019 27.67 27.67 27.64 27.64 1,497 -0.31(-1.12%)
May 06, 2019 27.87 27.95 27.86 27.95 759 -0.16(-0.55%)
May 01, 2019 28.11 28.11 28.11 0 -0.09(-0.31%)
Apr 30, 2019 28.13 28.19 28.13 28.19 4,548 +0.28(+0.99%)
Apr 29, 2019 27.92 27.92 27.92 51 +0.00(+0.00%)
Apr 26, 2019 27.95 27.96 27.91 27.92 5,079 +0.08(+0.28%)
Apr 25, 2019 27.84 27.84 27.84 5 +0.00(+0.00%)
Apr 24, 2019 27.84 27.84 27.84 3 +0.00(+0.00%)
Apr 22, 2019 27.84 27.84 27.84 0 -0.23(-0.84%)
Apr 17, 2019 28.07 28.07 28.07 0 +0.27(+0.97%)
Apr 16, 2019 27.85 27.85 27.28 27.81 6,252 -0.01(-0.03%)
Apr 15, 2019 27.81 27.81 27.81 27.81 461 -0.19(-0.68%)
Apr 12, 2019 28.02 28.02 27.89 28.00 1,847 +0.41(+1.47%)
Apr 11, 2019 27.63 27.63 27.60 27.60 1,587 +0.12(+0.44%)
Apr 10, 2019 27.36 27.48 27.36 27.48 3,735 +0.13(+0.47%)
Apr 09, 2019 27.42 27.43 27.32 27.35 3,229 -0.33(-1.20%)
Apr 08, 2019 27.65 27.69 27.63 27.68 2,580 -0.02(-0.08%)
Apr 05, 2019 27.65 27.71 27.65 27.70 2,655 +0.18(+0.65%)
Apr 04, 2019 27.50 27.56 27.44 27.52 14,181 +0.20(+0.74%)
Apr 03, 2019 27.38 27.45 27.32 27.32 21,020 +0.10(+0.35%)
Apr 02, 2019 27.25 27.25 27.22 27.22 3,724 +0.14(+0.51%)
Apr 01, 2019 27.09 27.09 27.09 27.09 688 +0.46(+1.73%)
Mar 29, 2019 26.69 26.69 26.61 26.63 3,714 +0.21(+0.78%)
Mar 28, 2019 26.50 26.50 26.42 26.42 2,093 +0.04(+0.14%)
Mar 27, 2019 26.38 26.39 26.18 26.38 4,123 +0.30(+1.15%)
Mar 25, 2019 26.08 26.08 26.08 0 -0.14(-0.53%)
Mar 22, 2019 26.24 26.26 26.12 26.22 2,670 -0.68(-2.53%)
Mar 21, 2019 26.87 26.90 26.87 26.90 698 +0.22(+0.81%)
Mar 20, 2019 26.88 26.88 26.69 26.69 4,498 -0.53(-1.94%)
Mar 19, 2019 27.20 27.22 27.20 27.22 494 +0.06(+0.21%)
Mar 18, 2019 27.17 27.18 27.16 27.16 4,775 +0.14(+0.50%)
Mar 15, 2019 27.01 27.02 27.00 27.02 4,759 +0.05(+0.19%)
Mar 14, 2019 26.95 26.97 26.91 26.97 18,620 -0.08(-0.29%)
Mar 13, 2019 27.04 27.05 27.00 27.05 924 +0.24(+0.90%)
Mar 12, 2019 26.81 26.81 26.81 26.81 289 +0.10(+0.39%)
Mar 11, 2019 26.70 26.70 26.70 26.70 341 +0.22(+0.81%)
Mar 08, 2019 26.44 26.49 26.43 26.49 5,688 -0.10(-0.39%)
Mar 07, 2019 26.68 26.74 26.59 26.59 2,110 -0.67(-2.45%)
Mar 06, 2019 27.26 27.26 27.26 3 +0.00(+0.00%)
Mar 05, 2019 27.26 27.26 27.26 27.26 408 -0.05(-0.19%)
Mar 04, 2019 27.21 27.32 27.21 27.31 3,457 -0.28(-1.02%)
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.