Principal Shareholders Yield ETF (NQ: PY )

45.34 -0.84 (-1.82%)
Official Closing Price Updated: 4:15 PM EDT, Apr 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.21 24.58 24.21 24.58 549 +1.07(+4.54%)
Jun 29, 2020 23.51 23.51 23.51 31 +0.00(+0.00%)
Jun 26, 2020 23.51 23.51 23.51 23.51 18,924 -0.51(-2.11%)
Jun 25, 2020 24.02 24.02 24.02 0 +0.00(+0.00%)
Jun 24, 2020 24.48 24.48 24.02 24.02 294 -0.94(-3.75%)
Jun 23, 2020 25.15 25.15 24.95 24.95 786 +0.08(+0.34%)
Jun 22, 2020 24.97 24.97 24.87 24.87 543 -0.24(-0.95%)
Jun 19, 2020 25.10 25.10 25.10 198 +0.00(+0.00%)
Jun 18, 2020 25.10 25.10 25.10 101 +0.00(+0.00%)
Jun 17, 2020 25.26 25.26 25.10 25.10 803 -0.31(-1.21%)
Jun 16, 2020 25.59 25.59 25.41 25.41 678 +0.51(+2.03%)
Jun 15, 2020 24.54 24.92 24.54 24.90 1,975 +0.28(+1.16%)
Jun 12, 2020 24.62 24.62 24.62 15 +0.00(+0.00%)
Jun 11, 2020 24.75 24.94 24.62 24.62 2,321 -2.08(-7.80%)
Jun 10, 2020 26.70 26.70 26.70 26.70 256 -0.23(-0.85%)
Jun 09, 2020 27.36 27.36 26.93 26.93 362 -0.66(-2.38%)
Jun 08, 2020 27.19 27.59 27.19 27.59 488 +0.71(+2.65%)
Jun 05, 2020 27.18 27.18 26.87 26.87 339 +1.32(+5.15%)
Jun 04, 2020 25.56 25.56 25.56 3 +0.00(+0.00%)
Jun 03, 2020 24.71 25.65 24.71 25.56 2,522 +0.85(+3.44%)
Jun 02, 2020 24.71 24.71 24.71 24.71 344 +0.21(+0.87%)
Jun 01, 2020 24.49 24.49 24.49 24.49 352 +0.28(+1.15%)
May 29, 2020 24.22 24.22 24.22 1,423 +0.00(+0.00%)
May 28, 2020 24.53 24.53 24.22 24.22 32,430 -0.45(-1.84%)
May 27, 2020 24.47 24.67 24.43 24.67 1,603 +0.86(+3.60%)
May 26, 2020 23.87 24.05 23.81 23.81 6,322 +0.94(+4.13%)
May 22, 2020 22.87 22.87 22.87 1 +0.00(+0.00%)
May 21, 2020 23.02 23.09 22.76 22.87 6,513 -0.04(-0.17%)
May 20, 2020 22.93 23.43 22.79 22.91 25,291 +0.27(+1.21%)
May 19, 2020 22.63 22.63 22.63 44 +0.00(+0.00%)
May 18, 2020 22.63 22.63 22.61 22.63 1,150 +1.22(+5.71%)
May 15, 2020 20.95 21.41 20.95 21.41 1,473 +0.04(+0.20%)
May 14, 2020 20.38 21.37 20.38 21.37 33,768 +0.45(+2.14%)
May 13, 2020 21.30 21.38 20.83 20.92 102,393 -0.85(-3.89%)
May 12, 2020 21.96 21.99 21.77 21.77 88,960 -0.72(-3.19%)
May 11, 2020 22.44 22.52 21.54 22.48 354,320 -0.32(-1.38%)
May 08, 2020 22.41 22.80 22.41 22.80 134,173 +0.91(+4.18%)
May 07, 2020 22.07 22.07 21.89 21.89 90,901 +0.35(+1.60%)
May 06, 2020 21.94 21.97 21.54 21.54 487 -0.39(-1.80%)
May 05, 2020 22.40 22.42 21.94 21.94 1,444 -1.06(-4.63%)
May 04, 2020 23.00 23.00 23.00 11 +0.00(+0.00%)
May 01, 2020 23.00 23.00 23.00 1 +0.00(+0.00%)
Apr 30, 2020 23.47 23.47 23.00 23.00 572 -0.75(-3.15%)
Apr 29, 2020 23.26 23.77 22.93 23.75 11,085 +1.02(+4.51%)
Apr 28, 2020 22.99 22.99 22.57 22.72 3,452 +0.39(+1.75%)
Apr 27, 2020 22.21 22.38 22.16 22.33 3,347 +0.88(+4.10%)
Apr 24, 2020 21.32 21.45 21.32 21.45 453 +0.37(+1.76%)
Apr 23, 2020 21.13 21.21 19.48 21.08 11,242 +0.06(+0.30%)
Apr 22, 2020 20.98 21.02 20.97 21.02 2,055 +0.38(+1.85%)
Apr 21, 2020 20.60 20.71 20.56 20.64 1,333 -0.68(-3.19%)
Apr 20, 2020 21.21 21.47 20.58 21.32 9,325 -0.22(-1.01%)
Apr 17, 2020 21.33 21.53 21.33 21.53 906 +0.89(+4.31%)
Apr 16, 2020 20.60 20.79 20.28 20.64 6,478 -0.21(-1.00%)
Apr 15, 2020 20.92 21.03 20.85 20.85 1,563 -0.69(-3.20%)
Apr 14, 2020 21.54 21.54 21.54 115 +0.00(+0.00%)
Apr 13, 2020 21.37 21.54 21.36 21.54 800 +0.06(+0.29%)
Apr 09, 2020 21.48 21.48 21.48 180 +0.00(+0.00%)
Apr 08, 2020 20.99 21.48 20.99 21.48 744 +1.28(+6.33%)
Apr 07, 2020 20.20 20.20 20.20 171 +0.00(+0.00%)
Apr 06, 2020 19.82 20.20 19.76 20.20 3,225 +1.67(+8.99%)
Apr 03, 2020 18.55 18.55 18.53 18.53 226 -0.46(-2.42%)
Apr 02, 2020 19.33 19.33 18.58 18.99 866 -0.21(-1.09%)
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.