Principal Shareholders Yield ETF (NQ: PY )

43.38 USD +0.27 (+0.63%)
Streaming Delayed Price Updated: 3:31 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 1 +0.00(+0.00%)
Jul 30, 2018 3 +0.00(+0.00%)
Jul 27, 2018 13 +0.00(+0.00%)
Jul 24, 2018 33.07 33.07 33.07 13 -0.04(-0.12%)
Jul 10, 2018 33.11 33.11 33.11 0 +0.62(+1.91%)
Jul 05, 2018 32.49 32.49 32.49 3 -0.26(-0.79%)
Jun 29, 2018 32.75 32.75 32.75 0 -0.08(-0.24%)
Jun 26, 2018 32.83 32.83 32.83 116 -0.44(-1.32%)
Jun 22, 2018 33.27 33.27 33.27 18 -0.02(-0.06%)
Jun 21, 2018 33.29 33.29 33.29 33.29 500 -0.17(-0.51%)
Jun 20, 2018 33.49 33.49 33.46 33.46 430 -0.14(-0.42%)
Jun 15, 2018 33.60 33.60 33.60 18 +0.07(+0.21%)
Jun 14, 2018 33.53 33.53 33.53 33.53 424 +0.00(+0.00%)
Jun 13, 2018 33.56 33.56 33.53 33.53 6,939 -0.23(-0.68%)
Jun 12, 2018 33.81 33.81 33.72 33.76 45,768 -0.03(-0.09%)
Jun 11, 2018 33.79 33.79 33.78 33.79 25,047 +0.09(+0.27%)
Jun 08, 2018 33.62 33.70 33.62 33.70 6,180 +0.27(+0.81%)
Jun 06, 2018 33.43 33.43 33.43 2 +0.72(+2.20%)
Jun 01, 2018 32.71 32.71 32.71 59 +0.31(+0.96%)
May 31, 2018 32.39 32.40 32.39 32.40 400 -0.43(-1.31%)
May 30, 2018 32.83 32.83 32.83 32.83 500 +0.28(+0.86%)
May 29, 2018 32.55 32.55 32.55 32.55 205 -0.24(-0.73%)
May 25, 2018 32.79 32.79 32.79 0 -0.09(-0.27%)
May 24, 2018 32.88 32.88 32.88 32.88 500 +0.26(+0.80%)
May 23, 2018 32.62 32.62 32.62 32.62 1,100 -0.30(-0.91%)
May 22, 2018 32.92 32.92 32.92 32.92 2,000 +0.00(+0.00%)
May 21, 2018 32.90 32.93 32.87 32.92 8,800 +0.29(+0.89%)
May 18, 2018 32.63 32.65 32.63 32.63 7,411 -0.05(-0.15%)
May 17, 2018 32.67 32.68 32.61 32.68 6,266 +0.09(+0.29%)
May 16, 2018 32.65 32.67 32.59 32.59 8,977 +0.32(+0.98%)
May 15, 2018 32.31 32.31 32.27 32.27 1,390 -0.12(-0.37%)
May 14, 2018 32.42 32.42 32.36 32.39 4,869 +0.13(+0.40%)
May 11, 2018 32.34 32.34 32.26 32.26 1,300 -0.01(-0.03%)
May 10, 2018 32.26 32.27 32.26 32.27 406 +0.48(+1.51%)
May 08, 2018 31.79 31.79 31.79 1 +0.07(+0.22%)
May 07, 2018 31.72 31.73 31.72 31.72 400 -0.01(-0.03%)
May 04, 2018 31.72 31.73 31.72 31.73 510 +0.37(+1.18%)
May 03, 2018 31.36 31.37 31.36 31.36 401 -0.28(-0.88%)
May 02, 2018 31.64 31.65 31.64 31.64 400 +0.00(+0.00%)
May 01, 2018 31.75 31.75 31.64 31.64 200 -0.46(-1.43%)
Apr 30, 2018 32.16 32.16 32.10 32.10 672 -0.18(-0.55%)
Apr 27, 2018 32.28 32.28 32.28 32.28 335 +0.42(+1.31%)
Apr 24, 2018 31.86 31.86 31.86 138 -0.50(-1.54%)
Apr 18, 2018 32.36 32.36 32.36 67 +0.10(+0.31%)
Apr 16, 2018 32.26 32.26 32.26 56 +0.24(+0.75%)
Apr 12, 2018 32.02 32.02 32.02 0 -0.00(-0.01%)
Apr 10, 2018 32.02 32.02 32.02 100 +0.42(+1.33%)
Apr 09, 2018 31.64 31.64 31.60 31.60 1,487 -0.68(-2.10%)
Apr 05, 2018 32.28 32.28 32.28 3 +0.35(+1.10%)
Apr 04, 2018 31.82 31.93 31.82 31.93 941 +0.36(+1.13%)
Apr 03, 2018 31.32 31.57 31.32 31.57 385 -0.42(-1.32%)
Mar 29, 2018 32.00 32.00 32.00 125 +0.40(+1.25%)
Mar 28, 2018 31.70 31.71 31.57 31.60 1,229 +0.10(+0.32%)
Mar 27, 2018 31.42 31.50 31.42 31.50 600 -0.54(-1.69%)
Mar 26, 2018 32.02 32.04 32.02 32.04 1,187 -0.85(-2.58%)
Mar 20, 2018 32.89 32.89 32.89 0 +0.08(+0.24%)
Mar 19, 2018 32.81 32.82 32.81 32.81 600 -0.18(-0.53%)
Mar 15, 2018 32.99 32.99 32.99 102 +1.39(+4.39%)
Mar 14, 2018 33.17 33.19 31.60 31.60 6,349 -1.79(-5.36%)
Mar 13, 2018 33.42 33.42 33.39 33.39 3,538 -0.07(-0.21%)
Mar 12, 2018 33.42 33.46 33.42 33.46 20,100 +0.04(+0.12%)
Mar 09, 2018 33.40 33.42 33.30 33.42 13,691 +0.57(+1.74%)
Mar 08, 2018 33.00 33.00 32.85 32.85 4,701 -0.19(-0.58%)
Mar 06, 2018 33.05 33.05 33.04 33.04 3,174 +0.23(+0.70%)
Mar 05, 2018 32.81 32.81 32.81 32.81 497 -0.54(-1.62%)
Feb 27, 2018 33.35 33.35 33.35 0 +0.26(+0.80%)
Feb 22, 2018 33.09 33.09 33.09 35 +0.15(+0.45%)
Feb 21, 2018 33.17 33.17 32.94 32.94 2,600 +0.08(+0.24%)
Feb 20, 2018 32.89 32.89 32.86 32.86 2,270 -0.39(-1.16%)
Feb 16, 2018 33.25 33.25 33.25 0 +0.23(+0.68%)
Feb 15, 2018 33.14 33.14 33.02 33.02 610 -0.07(-0.21%)
Feb 14, 2018 32.43 33.09 32.43 33.09 1,601 +0.63(+1.94%)
Feb 13, 2018 32.23 32.48 32.23 32.46 4,315 -0.40(-1.22%)
Feb 07, 2018 32.86 32.86 32.86 2 +0.63(+1.95%)
Feb 06, 2018 32.23 32.23 32.23 32.23 369 -1.81(-5.32%)
Feb 01, 2018 34.04 34.04 34.04 0 -0.77(-2.22%)
Jan 26, 2018 34.81 34.81 34.81 0 +0.35(+1.03%)
Jan 25, 2018 34.63 34.63 34.46 34.46 3,034 -0.21(-0.61%)
Jan 24, 2018 34.68 34.68 34.67 34.67 13,814 +0.11(+0.32%)
Jan 22, 2018 34.56 34.56 34.56 0 +0.24(+0.70%)
Jan 19, 2018 34.31 34.32 34.31 34.32 21,650 +0.41(+1.21%)
Jan 16, 2018 33.91 33.91 33.91 0 +1.85(+5.78%)
Jan 09, 2018 32.06 32.06 32.06 0 -0.70(-2.12%)
Jan 03, 2018 32.75 32.75 32.75 0 +0.29(+0.90%)
Jan 02, 2018 32.46 32.46 32.46 32.46 100 -0.15(-0.46%)
Dec 29, 2017 32.61 32.61 32.61 0 +0.04(+0.14%)
Dec 22, 2017 32.57 32.57 32.57 0 -0.00(-0.01%)
Dec 20, 2017 32.57 32.57 32.57 58 +0.03(+0.09%)
Dec 18, 2017 32.54 32.54 32.54 2 +0.40(+1.23%)
Dec 14, 2017 32.15 32.15 32.15 64 +0.03(+0.11%)
Dec 11, 2017 32.11 32.11 32.11 0 +1.71(+5.63%)
Oct 12, 2017 30.40 30.40 30.40 0 -0.11(-0.36%)
Oct 06, 2017 30.51 30.51 30.51 5 -0.12(-0.39%)
Oct 05, 2017 30.63 30.63 30.63 30.63 455 +0.26(+0.85%)
Sep 29, 2017 30.37 30.37 30.37 109 +0.45(+1.51%)
Sep 18, 2017 29.92 29.92 29.92 0 +0.18(+0.61%)
Sep 12, 2017 29.74 29.74 29.74 0 +0.38(+1.30%)
Sep 11, 2017 29.36 29.36 29.36 29.36 125 +0.23(+0.78%)
Sep 06, 2017 29.13 29.13 29.13 0 +0.22(+0.76%)
Sep 05, 2017 29.15 29.15 28.90 28.91 615 +0.04(+0.14%)
Aug 29, 2017 28.87 28.87 28.87 0 -0.02(-0.06%)
Aug 28, 2017 28.89 28.89 28.89 28.89 137 -0.18(-0.62%)
Aug 25, 2017 29.07 29.07 29.07 29.07 183 +0.15(+0.52%)
Aug 22, 2017 28.92 28.92 28.92 0 +0.33(+1.15%)
Aug 21, 2017 28.54 28.59 28.54 28.59 359 -0.48(-1.66%)
Aug 17, 2017 29.07 29.07 29.07 0 +0.21(+0.73%)
Aug 10, 2017 28.86 28.86 28.86 0 -0.54(-1.85%)
Aug 09, 2017 29.40 29.40 29.40 29.40 300 -0.19(-0.63%)
Aug 03, 2017 29.59 29.59 29.59 0 +0.01(+0.03%)
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.