Principal Shareholders Yield ETF (NQ: PY )

45.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 25.27 25.30 25.27 25.30 559 -0.49(-1.89%)
Jul 30, 2020 25.79 25.79 25.79 0 +0.00(+0.00%)
Jul 29, 2020 25.84 25.84 25.79 25.79 228 +0.47(+1.84%)
Jul 28, 2020 25.44 25.44 25.32 25.32 463 -0.17(-0.68%)
Jul 27, 2020 25.45 25.49 25.45 25.49 223 +0.09(+0.34%)
Jul 24, 2020 25.41 25.41 25.41 25.41 223 +0.49(+1.96%)
Jul 23, 2020 24.92 24.92 24.92 43 +0.00(+0.00%)
Jul 22, 2020 24.92 24.92 24.92 1 +0.00(+0.00%)
Jul 21, 2020 24.92 24.92 24.92 46 +0.00(+0.00%)
Jul 20, 2020 24.84 24.92 24.84 24.92 388 -0.37(-1.48%)
Jul 17, 2020 25.29 25.29 25.29 38 +0.00(+0.00%)
Jul 16, 2020 25.29 25.29 25.29 10 +0.00(+0.00%)
Jul 15, 2020 25.15 25.29 25.15 25.29 409 +1.10(+4.54%)
Jul 13, 2020 24.20 24.20 24.20 0 -0.04(-0.15%)
Jul 10, 2020 23.91 24.23 23.91 24.23 895 +0.02(+0.07%)
Jul 09, 2020 24.21 24.21 24.21 3 +0.00(+0.00%)
Jul 08, 2020 23.99 24.21 23.93 24.21 2,817 +0.14(+0.58%)
Jul 07, 2020 24.08 24.08 24.07 24.08 453 -0.24(-1.00%)
Jul 06, 2020 24.32 24.32 24.32 40 +0.00(+0.00%)
Jul 02, 2020 24.32 24.32 24.32 66 +0.00(+0.00%)
Jul 01, 2020 24.49 24.49 24.32 24.32 168 -0.41(-1.65%)
Jun 30, 2020 24.36 24.73 24.36 24.73 546 +1.07(+4.54%)
Jun 29, 2020 23.65 23.65 23.65 31 +0.00(+0.00%)
Jun 26, 2020 23.65 23.65 23.65 23.65 18,808 -0.51(-2.11%)
Jun 25, 2020 24.16 24.16 24.16 0 +0.00(+0.00%)
Jun 24, 2020 24.63 24.63 24.16 24.16 292 -0.94(-3.75%)
Jun 23, 2020 25.31 25.31 25.11 25.11 781 +0.08(+0.34%)
Jun 22, 2020 25.13 25.13 25.02 25.02 540 -0.24(-0.95%)
Jun 19, 2020 25.26 25.26 25.26 197 +0.00(+0.00%)
Jun 18, 2020 25.26 25.26 25.26 101 +0.00(+0.00%)
Jun 17, 2020 25.41 25.41 25.26 25.26 798 -0.31(-1.21%)
Jun 16, 2020 25.75 25.75 25.57 25.57 674 +0.51(+2.03%)
Jun 15, 2020 24.70 25.08 24.70 25.06 1,963 +0.29(+1.16%)
Jun 12, 2020 24.77 24.77 24.77 15 +0.00(+0.00%)
Jun 11, 2020 24.91 25.09 24.77 24.77 2,307 -2.10(-7.80%)
Jun 10, 2020 26.87 26.87 26.87 26.87 254 -0.23(-0.85%)
Jun 09, 2020 27.52 27.52 27.10 27.10 360 -0.66(-2.38%)
Jun 08, 2020 27.36 27.76 27.36 27.76 485 +0.72(+2.65%)
Jun 05, 2020 27.35 27.35 27.04 27.04 337 +1.33(+5.15%)
Jun 04, 2020 25.72 25.72 25.72 3 +0.00(+0.00%)
Jun 03, 2020 24.86 25.81 24.86 25.72 2,507 +0.85(+3.44%)
Jun 02, 2020 24.86 24.86 24.86 24.86 342 +0.21(+0.87%)
Jun 01, 2020 24.64 24.65 24.64 24.65 350 +0.28(+1.15%)
May 29, 2020 24.37 24.37 24.37 1,414 +0.00(+0.00%)
May 28, 2020 24.68 24.68 24.37 24.37 32,231 -0.46(-1.84%)
May 27, 2020 24.62 24.82 24.58 24.82 1,593 +0.86(+3.60%)
May 26, 2020 24.02 24.20 23.96 23.96 6,283 +0.95(+4.13%)
May 22, 2020 23.01 23.01 23.01 1 +0.00(+0.00%)
May 21, 2020 23.17 23.24 22.90 23.01 6,473 -0.04(-0.17%)
May 20, 2020 23.07 23.57 22.93 23.05 25,135 +0.28(+1.21%)
May 19, 2020 22.77 22.77 22.77 43 +0.00(+0.00%)
May 18, 2020 22.77 22.77 22.75 22.77 1,143 +1.23(+5.71%)
May 15, 2020 21.08 21.55 21.08 21.55 1,464 +0.04(+0.20%)
May 14, 2020 20.50 21.50 20.50 21.50 33,561 +0.45(+2.14%)
May 13, 2020 21.43 21.51 20.96 21.05 101,763 -0.85(-3.89%)
May 12, 2020 22.10 22.13 21.90 21.90 88,413 -0.72(-3.19%)
May 11, 2020 22.58 22.66 21.67 22.62 352,140 -0.32(-1.38%)
May 08, 2020 22.54 22.94 22.54 22.94 133,348 +0.92(+4.18%)
May 07, 2020 22.21 22.21 22.02 22.02 90,342 +0.35(+1.60%)
May 06, 2020 22.07 22.11 21.67 21.67 484 -0.40(-1.80%)
May 05, 2020 22.54 22.56 22.07 22.07 1,435 -1.07(-4.63%)
May 04, 2020 23.14 23.14 23.14 11 +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.