Principal Shareholders Yield ETF (NQ: PY )

42.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 27.69 27.70 27.69 27.70 578 +0.22(+0.79%)
Aug 28, 2020 27.48 27.48 27.48 7 +0.00(+0.00%)
Aug 27, 2020 27.48 27.48 27.48 109 +0.00(+0.00%)
Aug 26, 2020 27.43 27.48 27.38 27.48 92,832 -0.15(-0.53%)
Aug 25, 2020 27.53 27.63 27.53 27.63 580 -0.05(-0.19%)
Aug 24, 2020 27.58 27.68 27.58 27.68 435 +0.09(+0.31%)
Aug 21, 2020 27.59 27.59 27.59 3 +0.00(+0.00%)
Aug 20, 2020 27.59 27.59 27.59 57 +0.00(+0.00%)
Aug 19, 2020 27.69 27.69 27.59 27.59 337 -0.20(-0.73%)
Aug 18, 2020 27.79 27.79 27.79 13 +0.00(+0.00%)
Aug 17, 2020 27.79 27.79 27.79 27.79 350 -0.04(-0.13%)
Aug 14, 2020 27.79 27.83 27.79 27.83 435 +0.21(+0.77%)
Aug 13, 2020 27.70 27.73 27.62 27.62 16,895 -0.31(-1.11%)
Aug 12, 2020 27.80 27.93 27.80 27.93 284 +0.07(+0.24%)
Aug 11, 2020 28.37 28.37 27.86 27.86 2,065 +0.67(+2.45%)
Aug 10, 2020 27.20 27.20 27.20 17 +0.00(+0.00%)
Aug 07, 2020 27.20 27.20 27.20 1 +0.00(+0.00%)
Aug 06, 2020 27.20 27.20 27.20 32 +0.00(+0.00%)
Aug 05, 2020 27.04 27.20 27.00 27.20 10,984 +1.16(+4.48%)
Aug 04, 2020 26.03 26.03 26.03 2,443 +0.00(+0.00%)
Aug 03, 2020 26.03 26.03 26.03 31 +0.00(+0.00%)
Jul 31, 2020 25.99 26.03 25.99 26.03 543 -0.50(-1.89%)
Jul 30, 2020 26.53 26.53 26.53 0 +0.00(+0.00%)
Jul 29, 2020 26.59 26.59 26.53 26.53 221 +0.48(+1.84%)
Jul 28, 2020 26.17 26.17 26.05 26.05 450 -0.18(-0.68%)
Jul 27, 2020 26.19 26.23 26.19 26.23 217 +0.09(+0.34%)
Jul 24, 2020 26.14 26.14 26.14 26.14 217 +0.50(+1.96%)
Jul 23, 2020 25.64 25.64 25.64 42 +0.00(+0.00%)
Jul 22, 2020 25.64 25.64 25.64 1 +0.00(+0.00%)
Jul 21, 2020 25.64 25.64 25.64 45 +0.00(+0.00%)
Jul 20, 2020 25.55 25.64 25.55 25.64 377 -0.39(-1.48%)
Jul 17, 2020 26.02 26.02 26.02 36 +0.00(+0.00%)
Jul 16, 2020 26.02 26.02 26.02 9 +0.00(+0.00%)
Jul 15, 2020 25.87 26.02 25.87 26.02 398 +1.13(+4.54%)
Jul 13, 2020 24.89 24.89 24.89 0 -0.04(-0.15%)
Jul 10, 2020 24.60 24.93 24.60 24.93 870 +0.02(+0.07%)
Jul 09, 2020 24.91 24.91 24.91 3 +0.00(+0.00%)
Jul 08, 2020 24.68 24.91 24.62 24.91 2,738 +0.14(+0.58%)
Jul 07, 2020 24.77 24.77 24.76 24.77 440 -0.25(-1.00%)
Jul 06, 2020 25.02 25.02 25.02 39 +0.00(+0.00%)
Jul 02, 2020 25.02 25.02 25.02 64 +0.00(+0.00%)
Jul 01, 2020 25.19 25.19 25.02 25.02 164 -0.42(-1.65%)
Jun 30, 2020 25.06 25.44 25.06 25.44 530 +1.11(+4.54%)
Jun 29, 2020 24.34 24.34 24.34 30 +0.00(+0.00%)
Jun 26, 2020 24.34 24.34 24.34 24.34 18,281 -0.53(-2.11%)
Jun 25, 2020 24.86 24.86 24.86 0 +0.00(+0.00%)
Jun 24, 2020 25.34 25.34 24.86 24.86 284 -0.97(-3.75%)
Jun 23, 2020 26.04 26.04 25.83 25.83 759 +0.09(+0.34%)
Jun 22, 2020 25.85 25.85 25.74 25.74 525 -0.25(-0.95%)
Jun 19, 2020 25.99 25.99 25.99 191 +0.00(+0.00%)
Jun 18, 2020 25.99 25.99 25.99 98 +0.00(+0.00%)
Jun 17, 2020 26.14 26.14 25.99 25.99 776 -0.32(-1.21%)
Jun 16, 2020 26.49 26.49 26.30 26.30 655 +0.52(+2.03%)
Jun 15, 2020 25.41 25.80 25.41 25.78 1,908 +0.29(+1.16%)
Jun 12, 2020 25.49 25.49 25.49 15 +0.00(+0.00%)
Jun 11, 2020 25.62 25.82 25.49 25.49 2,243 -2.16(-7.80%)
Jun 10, 2020 27.64 27.64 27.64 27.64 247 -0.24(-0.85%)
Jun 09, 2020 28.32 28.32 27.88 27.88 350 -0.68(-2.38%)
Jun 08, 2020 28.14 28.56 28.14 28.56 471 +0.74(+2.65%)
Jun 05, 2020 28.14 28.14 27.82 27.82 328 +1.36(+5.15%)
Jun 04, 2020 26.46 26.46 26.46 3 +0.00(+0.00%)
Jun 03, 2020 25.58 26.56 25.58 26.46 2,436 +0.88(+3.44%)
Jun 02, 2020 25.58 25.58 25.58 25.58 332 +0.22(+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.