Principal Shareholders Yield ETF (NQ: PY )

43.03 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.41 28.42 28.41 28.42 455 -0.38(-1.31%)
May 30, 2018 28.80 28.80 28.80 28.80 569 +0.25(+0.86%)
May 29, 2018 28.55 28.55 28.55 28.55 233 -0.21(-0.73%)
May 25, 2018 28.77 28.77 28.77 0 -0.08(-0.27%)
May 24, 2018 28.84 28.84 28.84 28.84 569 +0.23(+0.80%)
May 23, 2018 28.62 28.62 28.62 28.62 1,253 -0.26(-0.91%)
May 22, 2018 28.88 28.88 28.88 28.88 2,279 +0.00(+0.00%)
May 21, 2018 28.86 28.89 28.84 28.88 10,031 +0.25(+0.89%)
May 18, 2018 28.62 28.64 28.62 28.62 8,447 -0.04(-0.15%)
May 17, 2018 28.66 28.67 28.61 28.67 7,142 +0.08(+0.29%)
May 16, 2018 28.64 28.66 28.59 28.59 10,233 +0.28(+0.98%)
May 15, 2018 28.34 28.34 28.31 28.31 1,584 -0.11(-0.37%)
May 14, 2018 28.44 28.44 28.39 28.41 5,550 +0.11(+0.40%)
May 11, 2018 28.37 28.37 28.30 28.30 1,481 -0.01(-0.03%)
May 10, 2018 28.30 28.31 28.30 28.31 462 +0.42(+1.51%)
May 08, 2018 27.89 27.89 27.89 1 +0.06(+0.22%)
May 07, 2018 27.83 27.84 27.83 27.83 455 -0.01(-0.03%)
May 04, 2018 27.83 27.84 27.83 27.84 581 +0.32(+1.18%)
May 03, 2018 27.51 27.52 27.51 27.51 457 -0.25(-0.88%)
May 02, 2018 27.76 27.77 27.76 27.76 455 +0.00(+0.00%)
May 01, 2018 27.85 27.85 27.76 27.76 227 -0.40(-1.43%)
Apr 30, 2018 28.21 28.21 28.16 28.16 766 -0.16(-0.55%)
Apr 27, 2018 28.31 28.31 28.31 28.31 381 +0.37(+1.31%)
Apr 24, 2018 27.95 27.95 27.95 157 -0.44(-1.55%)
Apr 18, 2018 28.39 28.39 28.39 76 +0.09(+0.31%)
Apr 16, 2018 28.30 28.30 28.30 63 +0.21(+0.75%)
Apr 12, 2018 28.09 28.09 28.09 0 -0.00(-0.01%)
Apr 10, 2018 28.09 28.09 28.09 113 +0.37(+1.33%)
Apr 09, 2018 27.75 27.75 27.72 27.72 1,695 -0.59(-2.10%)
Apr 05, 2018 28.32 28.32 28.32 3 +0.31(+1.10%)
Apr 04, 2018 27.91 28.01 27.91 28.01 1,072 +0.31(+1.13%)
Apr 03, 2018 27.48 27.70 27.48 27.70 438 -0.26(-0.95%)
Mar 29, 2018 27.96 27.96 27.96 143 +0.35(+1.25%)
Mar 28, 2018 27.70 27.71 27.59 27.62 1,406 +0.09(+0.32%)
Mar 27, 2018 27.46 27.53 27.46 27.53 686 -0.47(-1.69%)
Mar 26, 2018 27.98 28.00 27.98 28.00 1,358 -0.74(-2.58%)
Mar 20, 2018 28.74 28.74 28.74 0 +0.07(+0.24%)
Mar 19, 2018 28.67 28.68 28.67 28.67 686 -0.15(-0.53%)
Mar 15, 2018 28.83 28.83 28.83 116 +1.21(+4.39%)
Mar 14, 2018 28.99 29.01 27.62 27.62 7,264 -1.56(-5.36%)
Mar 13, 2018 29.21 29.21 29.18 29.18 4,048 -0.06(-0.21%)
Mar 12, 2018 29.21 29.24 29.21 29.24 22,999 +0.03(+0.12%)
Mar 09, 2018 29.19 29.21 29.10 29.21 15,665 +0.50(+1.74%)
Mar 08, 2018 28.84 28.84 28.71 28.71 5,379 -0.17(-0.58%)
Mar 06, 2018 28.88 28.88 28.88 28.88 3,631 +0.20(+0.70%)
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.