Principal Shareholders Yield ETF (NQ: PY )

48.85 -0.08 (-0.16%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 26.75 26.76 26.75 26.76 598 +0.21(+0.79%)
Aug 28, 2020 26.55 26.55 26.55 7 +0.00(+0.00%)
Aug 27, 2020 26.55 26.55 26.55 113 +0.00(+0.00%)
Aug 26, 2020 26.50 26.55 26.46 26.55 96,073 -0.14(-0.53%)
Aug 25, 2020 26.60 26.69 26.60 26.69 601 -0.05(-0.19%)
Aug 24, 2020 26.65 26.75 26.65 26.75 450 +0.08(+0.31%)
Aug 21, 2020 26.66 26.66 26.66 3 +0.00(+0.00%)
Aug 20, 2020 26.66 26.66 26.66 59 +0.00(+0.00%)
Aug 19, 2020 26.75 26.75 26.66 26.66 348 -0.19(-0.73%)
Aug 18, 2020 26.86 26.86 26.86 13 +0.00(+0.00%)
Aug 17, 2020 26.86 26.86 26.86 26.86 362 -0.03(-0.13%)
Aug 14, 2020 26.85 26.89 26.85 26.89 450 +0.21(+0.77%)
Aug 13, 2020 26.76 26.80 26.69 26.69 17,485 -0.30(-1.11%)
Aug 12, 2020 26.87 26.98 26.87 26.98 294 +0.06(+0.24%)
Aug 11, 2020 27.41 27.41 26.92 26.92 2,137 +0.64(+2.45%)
Aug 10, 2020 26.28 26.28 26.28 18 +0.00(+0.00%)
Aug 07, 2020 26.28 26.28 26.28 1 +0.00(+0.00%)
Aug 06, 2020 26.28 26.28 26.28 33 +0.00(+0.00%)
Aug 05, 2020 26.13 26.28 26.09 26.28 11,368 +1.13(+4.48%)
Aug 04, 2020 25.15 25.15 25.15 2,529 +0.00(+0.00%)
Aug 03, 2020 25.15 25.15 25.15 32 +0.00(+0.00%)
Jul 31, 2020 25.12 25.15 25.12 25.15 562 -0.48(-1.89%)
Jul 30, 2020 25.64 25.64 25.64 0 +0.00(+0.00%)
Jul 29, 2020 25.69 25.69 25.64 25.64 229 +0.46(+1.84%)
Jul 28, 2020 25.29 25.29 25.17 25.17 465 -0.17(-0.68%)
Jul 27, 2020 25.30 25.34 25.30 25.34 225 +0.09(+0.34%)
Jul 24, 2020 25.26 25.26 25.26 25.26 225 +0.49(+1.96%)
Jul 23, 2020 24.77 24.77 24.77 43 +0.00(+0.00%)
Jul 22, 2020 24.77 24.77 24.77 1 +0.00(+0.00%)
Jul 21, 2020 24.77 24.77 24.77 47 +0.00(+0.00%)
Jul 20, 2020 24.69 24.77 24.69 24.77 390 -0.37(-1.48%)
Jul 17, 2020 25.15 25.15 25.15 38 +0.00(+0.00%)
Jul 16, 2020 25.15 25.15 25.15 10 +0.00(+0.00%)
Jul 15, 2020 25.00 25.15 25.00 25.15 411 +1.09(+4.54%)
Jul 13, 2020 24.05 24.05 24.05 0 -0.04(-0.15%)
Jul 10, 2020 23.77 24.09 23.77 24.09 900 +0.02(+0.07%)
Jul 09, 2020 24.07 24.07 24.07 3 +0.00(+0.00%)
Jul 08, 2020 23.85 24.07 23.79 24.07 2,834 +0.14(+0.58%)
Jul 07, 2020 23.93 23.93 23.93 23.93 455 -0.24(-1.00%)
Jul 06, 2020 24.18 24.18 24.18 40 +0.00(+0.00%)
Jul 02, 2020 24.18 24.18 24.18 66 +0.00(+0.00%)
Jul 01, 2020 24.34 24.34 24.18 24.18 169 -0.41(-1.65%)
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 18,919 -0.51(-2.11%)
Jun 25, 2020 24.02 24.02 24.02 0 +0.00(+0.00%)
Jun 24, 2020 24.49 24.49 24.02 24.02 294 -0.94(-3.75%)
Jun 23, 2020 25.16 25.16 24.96 24.96 786 +0.08(+0.34%)
Jun 22, 2020 24.98 24.98 24.87 24.87 543 -0.24(-0.95%)
Jun 19, 2020 25.11 25.11 25.11 198 +0.00(+0.00%)
Jun 18, 2020 25.11 25.11 25.11 101 +0.00(+0.00%)
Jun 17, 2020 25.26 25.26 25.11 25.11 803 -0.31(-1.21%)
Jun 16, 2020 25.60 25.60 25.42 25.42 678 +0.51(+2.03%)
Jun 15, 2020 24.55 24.93 24.55 24.91 1,974 +0.28(+1.16%)
Jun 12, 2020 24.63 24.63 24.63 15 +0.00(+0.00%)
Jun 11, 2020 24.76 24.94 24.63 24.63 2,321 -2.08(-7.80%)
Jun 10, 2020 26.71 26.71 26.71 26.71 256 -0.23(-0.85%)
Jun 09, 2020 27.36 27.36 26.94 26.94 362 -0.66(-2.38%)
Jun 08, 2020 27.20 27.59 27.20 27.59 488 +0.71(+2.65%)
Jun 05, 2020 27.19 27.19 26.88 26.88 339 +1.32(+5.15%)
Jun 04, 2020 25.56 25.56 25.56 3 +0.00(+0.00%)
Jun 03, 2020 24.71 25.66 24.71 25.56 2,521 +0.85(+3.43%)
Jun 02, 2020 24.71 24.71 24.71 24.71 344 +0.21(+0.87%)
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.