Principal Shareholders Yield ETF (NQ: PY )

43.79 USD +0.11 (+0.25%)
Streaming Delayed Price Updated: 12:07 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 27.97 27.97 27.97 27.97 3,601 +0.30(+1.08%)
Dec 31, 2018 27.67 27.67 27.67 27.67 100 +0.07(+0.25%)
Dec 28, 2018 27.61 27.61 27.60 27.60 1,300 +0.57(+2.12%)
Dec 27, 2018 27.03 27.03 27.03 27.03 107 -0.33(-1.22%)
Dec 26, 2018 27.36 27.36 27.36 15,044 +0.00(+0.00%)
Dec 24, 2018 27.36 27.36 27.36 1 +0.00(+0.00%)
Dec 21, 2018 27.35 27.36 27.35 27.36 800 -0.04(-0.15%)
Dec 20, 2018 27.40 27.40 27.40 27.40 142 -1.24(-4.33%)
Dec 19, 2018 28.65 28.65 28.64 28.64 25,700 +0.00(+0.00%)
Dec 18, 2018 28.66 28.66 28.63 28.64 1,776 -1.42(-4.72%)
Dec 17, 2018 30.06 30.06 30.06 1 +0.00(+0.00%)
Dec 10, 2018 30.06 30.06 30.06 0 +0.00(+0.00%)
Dec 07, 2018 30.05 30.06 30.05 30.06 36,300 -0.80(-2.59%)
Dec 04, 2018 30.86 30.86 30.86 0 +0.00(+0.00%)
Nov 30, 2018 30.86 30.86 30.86 0 +0.00(+0.00%)
Nov 29, 2018 30.86 30.86 30.86 24 +0.00(+0.00%)
Nov 28, 2018 30.86 30.86 30.86 30.86 150 -0.37(-1.18%)
Nov 27, 2018 31.23 31.23 31.23 2 +0.00(+0.00%)
Nov 26, 2018 31.23 31.23 31.23 15 +0.00(+0.00%)
Nov 21, 2018 31.23 31.23 31.23 0 +0.00(+0.00%)
Nov 15, 2018 31.23 31.23 31.23 0 +0.00(+0.00%)
Nov 14, 2018 31.72 31.72 31.23 31.23 601 -0.22(-0.70%)
Nov 13, 2018 31.58 31.71 31.45 31.45 40,466 +0.09(+0.29%)
Nov 12, 2018 31.73 31.74 31.32 31.36 5,003 -0.51(-1.60%)
Nov 09, 2018 31.87 31.94 31.81 31.87 3,700 -0.28(-0.87%)
Nov 08, 2018 32.15 32.15 32.15 113 +0.00(+0.00%)
Nov 07, 2018 31.92 32.19 31.75 32.15 3,213 +0.47(+1.48%)
Nov 06, 2018 31.55 31.69 31.55 31.68 51,850 +0.43(+1.38%)
Nov 05, 2018 31.25 31.25 31.25 31.25 170 -0.30(-0.95%)
Nov 02, 2018 31.55 31.55 31.55 31.55 100 +0.17(+0.54%)
Nov 01, 2018 30.97 31.39 30.97 31.38 69,705 +0.92(+3.02%)
Oct 31, 2018 30.46 30.46 30.46 180 +0.00(+0.00%)
Oct 30, 2018 30.45 30.46 30.45 30.46 632 +0.00(+0.00%)
Oct 29, 2018 30.45 30.46 30.45 30.46 600 +0.13(+0.43%)
Oct 26, 2018 30.10 30.33 30.10 30.33 2,300 -0.05(-0.16%)
Oct 25, 2018 30.66 30.66 30.36 30.38 14,991 -0.04(-0.13%)
Oct 24, 2018 30.67 30.67 30.42 30.42 12,900 -0.16(-0.52%)
Oct 23, 2018 30.44 30.59 30.44 30.58 14,360 -0.70(-2.24%)
Oct 22, 2018 31.28 31.28 31.28 110 +0.00(+0.00%)
Oct 19, 2018 31.47 31.56 31.24 31.28 5,900 -0.61(-1.91%)
Oct 16, 2018 31.89 31.89 31.89 0 +0.31(+0.98%)
Oct 15, 2018 31.58 31.59 31.52 31.58 4,913 -0.26(-0.82%)
Oct 12, 2018 31.84 31.84 31.84 1 +0.00(+0.00%)
Oct 11, 2018 31.84 31.84 31.84 31.84 220 -0.57(-1.76%)
Oct 10, 2018 33.34 33.34 32.39 32.41 4,672 -0.51(-1.55%)
Oct 09, 2018 32.92 32.92 32.92 32.92 20,573 -0.18(-0.54%)
Oct 08, 2018 33.10 33.10 33.10 4 +0.00(+0.00%)
Oct 05, 2018 33.10 33.10 33.10 33.10 8,800 -0.29(-0.87%)
Oct 04, 2018 33.39 33.39 33.39 33.39 203 -0.34(-1.01%)
Oct 03, 2018 33.73 33.73 33.73 19 +0.00(+0.00%)
Oct 01, 2018 33.73 33.73 33.73 0 +0.00(+0.00%)
Sep 28, 2018 33.73 33.73 33.73 33.73 2,700 -0.33(-0.97%)
Sep 27, 2018 34.06 34.06 34.06 4 +0.00(+0.00%)
Sep 25, 2018 34.06 34.06 34.06 0 +0.00(+0.00%)
Sep 24, 2018 34.06 34.06 34.06 3 +0.00(+0.00%)
Sep 21, 2018 34.06 34.06 34.06 1 +0.00(+0.00%)
Sep 19, 2018 34.06 34.06 34.06 0 +0.11(+0.32%)
Sep 17, 2018 33.95 33.95 33.95 0 +0.00(+0.00%)
Sep 14, 2018 34.01 34.01 33.95 33.95 200 -0.13(-0.38%)
Sep 12, 2018 34.08 34.08 34.08 0 +0.00(+0.00%)
Sep 11, 2018 34.08 34.08 34.08 8 +0.00(+0.00%)
Sep 10, 2018 34.06 34.08 34.06 34.08 4,260 +0.09(+0.26%)
Sep 06, 2018 33.99 33.99 33.99 0 +0.00(+0.00%)
Sep 05, 2018 33.99 33.99 33.99 12 +0.00(+0.00%)
Aug 31, 2018 33.99 33.99 33.99 0 +0.19(+0.56%)
Aug 28, 2018 33.80 33.80 33.80 0 +0.00(+0.00%)
Aug 27, 2018 33.80 33.80 33.80 26 +0.00(+0.00%)
Aug 23, 2018 33.80 33.80 33.80 0 -0.20(-0.57%)
Aug 22, 2018 33.99 33.99 33.99 161 +0.00(+0.00%)
Aug 21, 2018 33.95 33.99 33.94 33.99 2,524 +0.45(+1.33%)
Aug 20, 2018 33.55 33.55 33.55 1 +0.00(+0.00%)
Aug 17, 2018 33.55 33.55 33.55 33.55 100 +0.15(+0.45%)
Aug 16, 2018 33.40 33.40 33.40 33.40 146 -0.08(-0.24%)
Aug 15, 2018 33.48 33.48 33.48 2 +0.00(+0.00%)
Aug 14, 2018 33.48 33.48 33.48 62 +0.00(+0.00%)
Aug 13, 2018 33.48 33.48 33.48 3 +0.00(+0.00%)
Aug 10, 2018 33.48 33.48 33.48 51 +0.00(+0.00%)
Aug 09, 2018 33.48 33.48 33.48 33.48 151 +0.12(+0.36%)
Aug 08, 2018 33.36 33.36 33.36 4 +0.00(+0.00%)
Aug 06, 2018 33.36 33.36 33.36 0 +0.09(+0.27%)
Aug 03, 2018 33.27 33.27 33.27 34 +0.00(+0.00%)
Aug 02, 2018 33.27 33.27 33.27 143 +0.00(+0.00%)
Aug 01, 2018 33.26 33.27 33.26 33.27 802 +0.00(+0.00%)
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%)
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.