Principal Shareholders Yield ETF (NQ: PY )

46.87 +0.28 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 30.26 30.26 30.25 30.25 113 -0.11(-0.36%)
Dec 30, 2019 30.36 30.36 30.36 48 +0.00(+0.00%)
Dec 27, 2019 30.36 30.39 30.36 30.36 6,118 +0.02(+0.08%)
Dec 26, 2019 30.34 30.34 30.34 169 +0.00(+0.00%)
Dec 24, 2019 30.35 30.35 30.33 30.34 569 -0.01(-0.03%)
Dec 23, 2019 30.37 30.37 30.34 30.34 305 -0.07(-0.23%)
Dec 20, 2019 30.43 30.43 30.41 30.41 1,937 +0.17(+0.55%)
Dec 19, 2019 30.25 30.25 30.25 30.25 281 -0.04(-0.14%)
Dec 18, 2019 30.29 30.29 30.29 101 +0.00(+0.00%)
Dec 17, 2019 30.30 30.30 30.29 30.29 360 -0.08(-0.25%)
Dec 16, 2019 30.37 30.37 30.37 30.37 118 +0.34(+1.14%)
Dec 13, 2019 30.37 30.37 30.02 30.02 2,507 +0.30(+1.03%)
Dec 12, 2019 29.72 29.72 29.72 205 +0.00(+0.00%)
Dec 11, 2019 29.70 29.76 29.70 29.72 9,235 +0.12(+0.40%)
Dec 10, 2019 29.70 29.70 29.60 29.60 7,807 +0.17(+0.59%)
Dec 09, 2019 29.43 29.43 29.43 0 +0.00(+0.00%)
Dec 06, 2019 29.43 29.43 29.43 0 +0.00(+0.00%)
Dec 05, 2019 29.35 29.43 29.35 29.43 2,787 +0.14(+0.47%)
Dec 04, 2019 29.36 29.36 29.29 29.29 339 +0.34(+1.16%)
Dec 03, 2019 29.07 29.07 28.95 28.95 3,508 -0.59(-1.99%)
Dec 02, 2019 29.54 29.54 29.54 29.54 231 -0.15(-0.50%)
Nov 29, 2019 29.69 29.69 29.69 29.69 113 -0.16(-0.54%)
Nov 27, 2019 29.80 29.85 29.79 29.85 5,812 +0.10(+0.33%)
Nov 26, 2019 29.73 29.75 29.73 29.75 475 +0.44(+1.50%)
Nov 25, 2019 29.31 29.31 29.31 18 +0.00(+0.00%)
Nov 22, 2019 29.31 29.31 29.31 51 +0.00(+0.00%)
Nov 21, 2019 29.31 29.31 29.31 29.31 113 +0.05(+0.18%)
Nov 20, 2019 29.50 29.50 29.26 29.26 1,806 -0.25(-0.86%)
Nov 19, 2019 29.51 29.51 29.51 0 +0.00(+0.00%)
Nov 18, 2019 29.51 29.51 29.51 0 +0.00(+0.00%)
Nov 14, 2019 29.51 29.51 29.51 0 -0.11(-0.36%)
Nov 13, 2019 29.59 29.62 29.59 29.62 390 -0.05(-0.18%)
Nov 12, 2019 29.70 29.70 29.67 29.67 81,778 -0.03(-0.09%)
Nov 11, 2019 29.73 29.74 29.70 29.70 73,133 -0.09(-0.29%)
Nov 08, 2019 29.79 29.79 29.79 29.79 113 +0.37(+1.25%)
Nov 07, 2019 29.42 29.42 29.42 93 +0.00(+0.00%)
Nov 06, 2019 29.46 29.46 29.42 29.42 341 -0.25(-0.83%)
Nov 05, 2019 29.64 29.66 29.64 29.66 1,607 +0.29(+0.99%)
Nov 04, 2019 29.52 29.52 29.35 29.37 651 +0.88(+3.08%)
Nov 01, 2019 28.50 28.50 28.50 1 +0.00(+0.00%)
Oct 31, 2019 28.58 28.58 28.50 28.50 726 -0.55(-1.90%)
Oct 29, 2019 29.05 29.05 29.05 0 +0.21(+0.71%)
Oct 25, 2019 28.84 28.84 28.84 0 +0.37(+1.31%)
Oct 24, 2019 28.47 28.47 28.47 5 +0.00(+0.00%)
Oct 23, 2019 28.47 28.47 28.47 28.47 455 +0.36(+1.28%)
Oct 22, 2019 28.11 28.11 28.11 488 +0.00(+0.00%)
Oct 18, 2019 28.11 28.11 28.11 0 -0.14(-0.50%)
Oct 17, 2019 28.25 28.25 28.25 28.25 120 +0.18(+0.66%)
Oct 16, 2019 28.14 28.23 28.04 28.07 5,795 +0.18(+0.63%)
Oct 15, 2019 27.89 27.89 27.89 27.89 113 -0.13(-0.47%)
Oct 11, 2019 28.02 28.02 28.02 0 +0.74(+2.70%)
Oct 10, 2019 27.30 27.32 27.29 27.29 990 +0.33(+1.24%)
Oct 09, 2019 26.95 26.95 26.95 26.95 233 +0.11(+0.42%)
Oct 08, 2019 27.91 27.91 26.84 26.84 10,312 -0.54(-1.99%)
Oct 07, 2019 27.38 27.38 27.38 27.38 374 +0.12(+0.45%)
Oct 04, 2019 27.09 27.27 27.09 27.26 455 +0.29(+1.08%)
Oct 03, 2019 27.26 27.26 26.67 26.97 2,214 -0.13(-0.49%)
Oct 02, 2019 27.06 27.12 27.06 27.10 7,169 -0.50(-1.83%)
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.