Principal Shareholders Yield ETF (NQ: PY )

42.25 USD -0.27 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 30.98 30.98 30.89 30.91 3,200 +0.24(+0.78%)
Mar 28, 2019 30.76 30.76 30.67 30.67 1,803 +0.04(+0.14%)
Mar 27, 2019 30.62 30.63 30.39 30.63 3,552 +0.35(+1.15%)
Mar 25, 2019 30.28 30.28 30.28 0 -0.16(-0.53%)
Mar 22, 2019 30.47 30.48 30.32 30.44 2,300 -0.79(-2.53%)
Mar 21, 2019 31.19 31.23 31.19 31.23 602 +0.25(+0.81%)
Mar 20, 2019 31.20 31.20 30.98 30.98 3,875 -0.61(-1.94%)
Mar 19, 2019 31.58 31.59 31.58 31.59 426 +0.07(+0.21%)
Mar 18, 2019 31.54 31.55 31.53 31.53 4,114 +0.16(+0.50%)
Mar 15, 2019 31.35 31.37 31.34 31.37 4,100 +0.06(+0.19%)
Mar 14, 2019 31.28 31.31 31.24 31.31 16,040 -0.09(-0.29%)
Mar 13, 2019 31.39 31.40 31.34 31.40 796 +0.28(+0.90%)
Mar 12, 2019 31.12 31.12 31.12 31.12 249 +0.12(+0.39%)
Mar 11, 2019 31.00 31.00 31.00 31.00 294 +0.25(+0.81%)
Mar 08, 2019 30.69 30.75 30.68 30.75 4,900 -0.12(-0.39%)
Mar 07, 2019 30.97 31.04 30.87 30.87 1,818 -0.77(-2.45%)
Mar 06, 2019 31.64 31.64 31.64 3 +0.00(+0.00%)
Mar 05, 2019 31.64 31.64 31.64 31.64 352 -0.06(-0.19%)
Mar 04, 2019 31.59 31.71 31.59 31.70 2,978 -0.33(-1.02%)
Mar 01, 2019 31.98 32.10 31.82 32.03 3,400 +0.21(+0.66%)
Feb 28, 2019 31.80 31.95 31.73 31.82 12,966 +0.01(+0.03%)
Feb 27, 2019 31.93 31.95 31.80 31.81 3,642 -0.20(-0.62%)
Feb 26, 2019 31.94 32.01 31.94 32.01 2,490 +0.23(+0.72%)
Feb 25, 2019 31.78 31.78 31.78 31.78 107 -0.17(-0.53%)
Feb 22, 2019 32.04 32.07 31.95 31.95 13,700 +0.23(+0.72%)
Feb 21, 2019 31.86 31.86 31.72 31.72 7,641 -0.40(-1.24%)
Feb 20, 2019 32.12 32.12 32.12 32.12 158 +0.28(+0.88%)
Feb 15, 2019 31.84 31.84 31.84 0 +0.44(+1.40%)
Feb 14, 2019 31.40 31.40 31.40 31.40 8,000 +0.60(+1.95%)
Feb 12, 2019 30.80 30.80 30.80 0 +0.00(+0.00%)
Feb 11, 2019 30.40 30.80 30.40 30.80 8,999 +0.18(+0.58%)
Feb 08, 2019 30.48 30.62 30.48 30.62 1,300 -0.03(-0.09%)
Feb 07, 2019 30.52 30.65 30.52 30.65 335 -0.23(-0.75%)
Feb 06, 2019 30.93 30.93 30.88 30.88 300 +0.36(+1.18%)
Feb 05, 2019 30.52 30.52 30.52 27 +0.00(+0.00%)
Feb 04, 2019 30.52 30.52 30.52 1 +0.00(+0.00%)
Jan 30, 2019 30.52 30.52 30.52 0 +0.71(+2.38%)
Jan 29, 2019 29.81 29.81 29.81 5 +0.00(+0.00%)
Jan 22, 2019 29.81 29.81 29.81 0 -0.22(-0.73%)
Jan 18, 2019 30.03 30.03 30.03 30.03 200 +0.67(+2.28%)
Jan 17, 2019 29.36 29.36 29.36 29.36 100 +0.00(+0.00%)
Jan 16, 2019 29.38 29.38 29.36 29.36 1,120 +0.11(+0.37%)
Jan 15, 2019 29.25 29.25 29.25 29.25 200 +0.01(+0.03%)
Jan 14, 2019 29.25 29.25 29.24 29.24 200 +0.16(+0.55%)
Jan 11, 2019 29.08 29.08 29.08 29.08 200 +0.09(+0.31%)
Jan 10, 2019 29.00 29.00 28.99 28.99 240 -0.13(-0.45%)
Jan 09, 2019 29.12 29.12 29.12 29.12 200 +0.42(+1.46%)
Jan 08, 2019 28.79 28.79 28.70 28.70 422 +0.05(+0.17%)
Jan 07, 2019 28.66 28.69 28.65 28.65 6,440 +0.68(+2.43%)
Jan 04, 2019 27.97 27.97 27.97 15 +0.00(+0.00%)
Jan 03, 2019 27.97 27.97 27.97 8 +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.