Principal Shareholders Yield ETF (NQ: PY )

42.05 -0.02 (-0.04%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 24.52 24.52 24.52 24.52 112 +0.06(+0.25%)
Dec 28, 2018 24.47 24.47 24.46 24.46 1,466 +0.51(+2.12%)
Dec 27, 2018 23.95 23.95 23.95 23.95 120 -0.11(-0.45%)
Dec 26, 2018 24.06 24.06 24.06 17,107 +0.00(+0.00%)
Dec 24, 2018 24.06 24.06 24.06 1 +0.00(+0.00%)
Dec 21, 2018 24.05 24.06 24.05 24.06 909 -0.04(-0.15%)
Dec 20, 2018 24.09 24.09 24.09 24.09 161 -1.09(-4.33%)
Dec 19, 2018 25.19 25.19 25.19 25.19 29,225 +0.00(+0.00%)
Dec 18, 2018 25.20 25.20 25.18 25.19 2,019 -1.25(-4.72%)
Dec 17, 2018 26.43 26.43 26.43 1 +0.00(+0.00%)
Dec 10, 2018 26.43 26.43 26.43 0 +0.00(+0.00%)
Dec 07, 2018 26.43 26.43 26.43 26.43 41,279 -0.70(-2.59%)
Dec 04, 2018 27.14 27.14 27.14 0 +0.00(+0.00%)
Nov 30, 2018 27.14 27.14 27.14 0 +0.00(+0.00%)
Nov 29, 2018 27.14 27.14 27.14 27 +0.00(+0.00%)
Nov 28, 2018 27.14 27.14 27.14 27.14 170 -0.33(-1.18%)
Nov 27, 2018 27.46 27.46 27.46 2 +0.00(+0.00%)
Nov 26, 2018 27.46 27.46 27.46 17 +0.00(+0.00%)
Nov 21, 2018 27.46 27.46 27.46 0 +0.00(+0.00%)
Nov 15, 2018 27.46 27.46 27.46 0 +0.00(+0.00%)
Nov 14, 2018 27.89 27.89 27.46 27.46 683 -0.19(-0.70%)
Nov 13, 2018 27.77 27.89 27.66 27.66 46,016 +0.08(+0.29%)
Nov 12, 2018 27.90 27.91 27.54 27.58 5,689 -0.45(-1.60%)
Nov 09, 2018 28.03 28.09 27.97 28.03 4,207 -0.25(-0.87%)
Nov 08, 2018 28.27 28.27 28.27 128 +0.00(+0.00%)
Nov 07, 2018 28.07 28.31 27.92 28.27 3,653 +0.41(+1.48%)
Nov 06, 2018 27.74 27.87 27.74 27.86 58,962 +0.38(+1.38%)
Nov 05, 2018 27.48 27.48 27.48 27.48 193 -0.26(-0.95%)
Nov 02, 2018 27.74 27.74 27.74 27.74 113 +0.15(+0.54%)
Nov 01, 2018 27.23 27.60 27.23 27.59 79,266 +0.81(+3.02%)
Oct 31, 2018 26.79 26.79 26.79 204 +0.00(+0.00%)
Oct 30, 2018 26.78 26.79 26.78 26.79 718 +0.00(+0.00%)
Oct 29, 2018 26.78 26.79 26.78 26.79 682 +0.11(+0.43%)
Oct 26, 2018 26.47 26.67 26.47 26.67 2,615 -0.04(-0.16%)
Oct 25, 2018 26.96 26.96 26.70 26.72 17,047 -0.04(-0.13%)
Oct 24, 2018 26.97 26.97 26.75 26.75 14,669 -0.14(-0.52%)
Oct 23, 2018 26.77 26.90 26.77 26.89 16,329 -0.62(-2.24%)
Oct 22, 2018 27.51 27.51 27.51 125 +0.00(+0.00%)
Oct 19, 2018 27.67 27.75 27.47 27.51 6,709 -0.54(-1.91%)
Oct 16, 2018 28.04 28.04 28.04 0 +0.27(+0.98%)
Oct 15, 2018 27.77 27.78 27.72 27.77 5,586 -0.23(-0.82%)
Oct 12, 2018 28.00 28.00 28.00 1 +0.00(+0.00%)
Oct 11, 2018 28.00 28.00 28.00 28.00 250 -0.50(-1.76%)
Oct 10, 2018 29.32 29.32 28.48 28.50 5,312 -0.45(-1.55%)
Oct 09, 2018 28.95 28.95 28.95 28.95 23,394 -0.16(-0.54%)
Oct 08, 2018 29.11 29.11 29.11 4 +0.00(+0.00%)
Oct 05, 2018 29.11 29.11 29.11 29.11 10,007 -0.26(-0.87%)
Oct 04, 2018 29.36 29.36 29.36 29.36 230 -0.30(-1.01%)
Oct 03, 2018 29.66 29.66 29.66 21 +0.00(+0.00%)
Oct 01, 2018 29.66 29.66 29.66 0 +0.14(+0.47%)
Sep 28, 2018 29.52 29.52 29.52 29.52 3,084 -0.29(-0.97%)
Sep 27, 2018 29.81 29.81 29.81 4 +0.00(+0.00%)
Sep 25, 2018 29.81 29.81 29.81 0 +0.00(+0.00%)
Sep 24, 2018 29.81 29.81 29.81 3 +0.00(+0.00%)
Sep 21, 2018 29.81 29.81 29.81 1 +0.00(+0.00%)
Sep 19, 2018 29.81 29.81 29.81 0 +0.10(+0.32%)
Sep 17, 2018 29.72 29.72 29.72 0 +0.00(+0.00%)
Sep 14, 2018 29.77 29.77 29.72 29.72 228 -0.11(-0.38%)
Sep 12, 2018 29.83 29.83 29.83 0 +0.00(+0.00%)
Sep 11, 2018 29.83 29.83 29.83 9 +0.00(+0.00%)
Sep 10, 2018 29.81 29.83 29.81 29.83 4,867 +0.08(+0.26%)
Sep 06, 2018 29.75 29.75 29.75 0 +0.00(+0.00%)
Sep 05, 2018 29.75 29.75 29.75 13 +0.00(+0.00%)
Aug 31, 2018 29.75 29.75 29.75 0 +0.17(+0.56%)
Aug 28, 2018 29.58 29.58 29.58 0 +0.00(+0.00%)
Aug 27, 2018 29.58 29.58 29.58 29 +0.00(+0.00%)
Aug 23, 2018 29.58 29.58 29.58 0 -0.17(-0.57%)
Aug 22, 2018 29.75 29.75 29.75 183 +0.00(+0.00%)
Aug 21, 2018 29.72 29.75 29.71 29.75 2,883 +0.39(+1.33%)
Aug 20, 2018 29.37 29.37 29.37 1 +0.00(+0.00%)
Aug 17, 2018 29.37 29.37 29.37 29.37 114 +0.13(+0.45%)
Aug 16, 2018 29.23 29.23 29.23 29.23 166 -0.07(-0.24%)
Aug 15, 2018 29.30 29.30 29.30 2 +0.00(+0.00%)
Aug 14, 2018 29.30 29.30 29.30 70 +0.00(+0.00%)
Aug 13, 2018 29.30 29.30 29.30 3 +0.00(+0.00%)
Aug 10, 2018 29.30 29.30 29.30 58 +0.00(+0.00%)
Aug 09, 2018 29.30 29.30 29.30 29.30 172 +0.10(+0.36%)
Aug 08, 2018 29.20 29.20 29.20 4 +0.00(+0.00%)
Aug 06, 2018 29.20 29.20 29.20 0 +0.08(+0.27%)
Aug 03, 2018 29.12 29.12 29.12 38 +0.00(+0.00%)
Aug 02, 2018 29.12 29.12 29.12 163 +0.00(+0.00%)
Aug 01, 2018 29.11 29.12 29.11 29.12 916 +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 28.95 28.95 28.95 14 -0.04(-0.12%)
Jul 10, 2018 28.98 28.98 28.98 0 +0.54(+1.91%)
Jul 05, 2018 28.44 28.44 28.44 3 -0.09(-0.31%)
Jun 29, 2018 28.53 28.53 28.53 0 -0.07(-0.24%)
Jun 26, 2018 28.60 28.60 28.60 133 -0.38(-1.32%)
Jun 22, 2018 28.98 28.98 28.98 20 -0.02(-0.06%)
Jun 21, 2018 29.00 29.00 29.00 29.00 574 -0.15(-0.51%)
Jun 20, 2018 29.17 29.17 29.15 29.15 493 -0.12(-0.42%)
Jun 15, 2018 29.27 29.27 29.27 20 +0.06(+0.21%)
Jun 14, 2018 29.21 29.21 29.21 29.21 486 +0.00(+0.00%)
Jun 13, 2018 29.23 29.23 29.21 29.21 7,966 -0.20(-0.68%)
Jun 12, 2018 29.45 29.45 29.37 29.41 52,543 -0.03(-0.09%)
Jun 11, 2018 29.43 29.43 29.42 29.43 28,755 +0.08(+0.27%)
Jun 08, 2018 29.28 29.35 29.28 29.35 7,094 +0.24(+0.81%)
Jun 06, 2018 29.12 29.12 29.12 2 +0.63(+2.20%)
Jun 01, 2018 28.49 28.49 28.49 67 +0.27(+0.96%)
May 31, 2018 28.21 28.22 28.21 28.22 459 -0.37(-1.31%)
May 30, 2018 28.60 28.60 28.60 28.60 574 +0.24(+0.86%)
May 29, 2018 28.35 28.35 28.35 28.35 235 -0.21(-0.73%)
May 25, 2018 28.56 28.56 28.56 0 -0.08(-0.27%)
May 24, 2018 28.64 28.64 28.64 28.64 574 +0.23(+0.80%)
May 23, 2018 28.41 28.41 28.41 28.41 1,262 -0.26(-0.91%)
May 22, 2018 28.67 28.67 28.67 28.67 2,296 +0.00(+0.00%)
May 21, 2018 28.66 28.68 28.63 28.67 10,102 +0.25(+0.89%)
May 18, 2018 28.42 28.44 28.42 28.42 8,508 -0.04(-0.15%)
May 17, 2018 28.46 28.47 28.40 28.47 7,193 +0.08(+0.29%)
May 16, 2018 28.44 28.45 28.38 28.38 10,305 +0.27(+0.98%)
May 15, 2018 28.14 28.14 28.11 28.11 1,595 -0.10(-0.37%)
May 14, 2018 28.24 28.24 28.19 28.21 5,589 +0.11(+0.40%)
May 11, 2018 28.17 28.17 28.10 28.10 1,492 -0.01(-0.03%)
May 10, 2018 28.10 28.11 28.10 28.11 466 +0.42(+1.51%)
May 08, 2018 27.69 27.69 27.69 1 +0.06(+0.22%)
May 07, 2018 27.63 27.64 27.63 27.63 459 -0.01(-0.03%)
May 04, 2018 27.63 27.64 27.63 27.64 585 +0.32(+1.18%)
May 03, 2018 27.32 27.32 27.32 27.32 460 -0.24(-0.88%)
May 02, 2018 27.56 27.57 27.56 27.56 459 +0.00(+0.00%)
May 01, 2018 27.66 27.66 27.56 27.56 229 -0.40(-1.43%)
Apr 30, 2018 28.01 28.01 27.96 27.96 771 -0.16(-0.55%)
Apr 27, 2018 28.11 28.11 28.11 28.11 384 +0.36(+1.31%)
Apr 24, 2018 27.75 27.75 27.75 158 -0.44(-1.54%)
Apr 18, 2018 28.19 28.19 28.19 76 +0.09(+0.31%)
Apr 16, 2018 28.10 28.10 28.10 64 +0.21(+0.75%)
Apr 12, 2018 27.89 27.89 27.89 0 -0.00(-0.01%)
Apr 10, 2018 27.89 27.89 27.89 114 +0.37(+1.33%)
Apr 09, 2018 27.56 27.56 27.53 27.53 1,707 -0.59(-2.10%)
Apr 05, 2018 28.12 28.12 28.12 3 +0.30(+1.10%)
Apr 04, 2018 27.72 27.81 27.72 27.81 1,080 +0.31(+1.13%)
Apr 03, 2018 27.28 27.50 27.28 27.50 441 -0.26(-0.95%)
Mar 29, 2018 27.76 27.76 27.76 144 +0.34(+1.25%)
Mar 28, 2018 27.51 27.51 27.40 27.42 1,416 +0.09(+0.32%)
Mar 27, 2018 27.26 27.33 27.26 27.33 691 -0.47(-1.69%)
Mar 26, 2018 27.79 27.80 27.79 27.80 1,367 -0.74(-2.58%)
Mar 20, 2018 28.54 28.54 28.54 0 +0.07(+0.24%)
Mar 19, 2018 28.47 28.48 28.47 28.47 691 -0.15(-0.53%)
Mar 15, 2018 28.62 28.62 28.62 117 +1.20(+4.39%)
Mar 14, 2018 28.78 28.80 27.42 27.42 7,316 -1.55(-5.36%)
Mar 13, 2018 29.00 29.00 28.97 28.97 4,077 -0.06(-0.21%)
Mar 12, 2018 29.00 29.04 29.00 29.04 23,163 +0.03(+0.12%)
Mar 09, 2018 28.98 29.00 28.90 29.00 15,777 +0.49(+1.74%)
Mar 08, 2018 28.64 28.64 28.51 28.51 5,417 -0.17(-0.58%)
Mar 06, 2018 28.68 28.68 28.67 28.67 3,657 +0.20(+0.70%)
Mar 05, 2018 28.47 28.47 28.47 28.47 572 -0.47(-1.62%)
Feb 27, 2018 28.94 28.94 28.94 0 +0.23(+0.80%)
Feb 22, 2018 28.71 28.71 28.71 40 +0.13(+0.45%)
Feb 21, 2018 28.78 28.78 28.58 28.58 2,996 +0.07(+0.24%)
Feb 20, 2018 28.54 28.54 28.51 28.51 2,615 -0.33(-1.16%)
Feb 16, 2018 28.85 28.85 28.85 0 +0.20(+0.68%)
Feb 15, 2018 28.76 28.76 28.65 28.65 702 -0.06(-0.21%)
Feb 14, 2018 28.14 28.71 28.14 28.71 1,844 +0.55(+1.94%)
Feb 13, 2018 27.97 28.18 27.97 28.17 4,972 -0.35(-1.22%)
Feb 07, 2018 28.51 28.51 28.51 2 +0.55(+1.95%)
Feb 06, 2018 27.97 27.97 27.97 27.97 425 -1.57(-5.32%)
Feb 01, 2018 29.54 29.54 29.54 0 -0.67(-2.22%)
Jan 26, 2018 30.21 30.21 30.21 0 +0.31(+1.03%)
Jan 25, 2018 30.05 30.05 29.90 29.90 3,496 -0.18(-0.61%)
Jan 24, 2018 30.09 30.09 30.09 30.09 15,919 +0.10(+0.32%)
Jan 22, 2018 29.99 29.99 29.99 0 +0.21(+0.70%)
Jan 19, 2018 29.77 29.78 29.77 29.78 24,949 +0.36(+1.21%)
Jan 16, 2018 29.43 29.43 29.43 0 +1.61(+5.78%)
Jan 09, 2018 27.82 27.82 27.82 0 -0.60(-2.12%)
Jan 03, 2018 28.42 28.42 28.42 0 +0.25(+0.90%)
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.