Principal Shareholders Yield ETF (NQ: PY )

46.87 +0.28 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.69 26.69 26.61 26.63 3,714 +0.21(+0.78%)
Mar 28, 2019 26.50 26.50 26.42 26.42 2,093 +0.04(+0.14%)
Mar 27, 2019 26.38 26.39 26.18 26.38 4,123 +0.30(+1.15%)
Mar 25, 2019 26.08 26.08 26.08 0 -0.14(-0.53%)
Mar 22, 2019 26.24 26.26 26.12 26.22 2,670 -0.68(-2.53%)
Mar 21, 2019 26.87 26.90 26.87 26.90 698 +0.22(+0.81%)
Mar 20, 2019 26.88 26.88 26.69 26.69 4,498 -0.53(-1.94%)
Mar 19, 2019 27.20 27.22 27.20 27.22 494 +0.06(+0.21%)
Mar 18, 2019 27.17 27.18 27.16 27.16 4,775 +0.14(+0.50%)
Mar 15, 2019 27.01 27.02 27.00 27.02 4,759 +0.05(+0.19%)
Mar 14, 2019 26.95 26.97 26.91 26.97 18,620 -0.08(-0.29%)
Mar 13, 2019 27.04 27.05 27.00 27.05 924 +0.24(+0.90%)
Mar 12, 2019 26.81 26.81 26.81 26.81 289 +0.10(+0.39%)
Mar 11, 2019 26.70 26.70 26.70 26.70 341 +0.22(+0.81%)
Mar 08, 2019 26.44 26.49 26.43 26.49 5,688 -0.10(-0.39%)
Mar 07, 2019 26.68 26.74 26.59 26.59 2,110 -0.67(-2.45%)
Mar 06, 2019 27.26 27.26 27.26 3 +0.00(+0.00%)
Mar 05, 2019 27.26 27.26 27.26 27.26 408 -0.05(-0.19%)
Mar 04, 2019 27.21 27.32 27.21 27.31 3,457 -0.28(-1.02%)
Mar 01, 2019 27.55 27.65 27.41 27.59 3,946 +0.18(+0.66%)
Feb 28, 2019 27.39 27.52 27.33 27.41 15,051 +0.01(+0.03%)
Feb 27, 2019 27.51 27.52 27.39 27.40 4,227 -0.17(-0.62%)
Feb 26, 2019 27.51 27.57 27.51 27.57 2,890 +0.20(+0.72%)
Feb 25, 2019 27.38 27.38 27.38 27.38 124 -0.15(-0.53%)
Feb 22, 2019 27.60 27.63 27.52 27.52 15,903 +0.20(+0.72%)
Feb 21, 2019 27.44 27.44 27.33 27.33 8,870 -0.34(-1.24%)
Feb 20, 2019 27.67 27.67 27.67 27.67 183 +0.24(+0.88%)
Feb 15, 2019 27.43 27.43 27.43 0 +0.38(+1.40%)
Feb 14, 2019 27.05 27.05 27.05 27.05 9,286 +0.52(+1.95%)
Feb 12, 2019 26.53 26.53 26.53 0 +0.00(+0.00%)
Feb 11, 2019 26.19 26.53 26.19 26.53 10,446 +0.15(+0.58%)
Feb 08, 2019 26.25 26.38 26.25 26.38 1,509 -0.02(-0.09%)
Feb 07, 2019 26.29 26.40 26.29 26.40 388 -0.20(-0.75%)
Feb 06, 2019 26.64 26.64 26.60 26.60 348 +0.31(+1.18%)
Feb 05, 2019 26.29 26.29 26.29 31 +0.00(+0.00%)
Feb 04, 2019 26.29 26.29 26.29 1 +0.00(+0.00%)
Jan 30, 2019 26.29 26.29 26.29 0 +0.61(+2.38%)
Jan 29, 2019 25.68 25.68 25.68 5 +0.00(+0.00%)
Jan 22, 2019 25.68 25.68 25.68 0 -0.19(-0.73%)
Jan 18, 2019 25.87 25.87 25.87 25.87 232 +0.58(+2.28%)
Jan 17, 2019 25.29 25.29 25.29 25.29 116 +0.00(+0.00%)
Jan 16, 2019 25.31 25.31 25.29 25.29 1,300 +0.09(+0.37%)
Jan 15, 2019 25.20 25.20 25.20 25.20 232 +0.01(+0.03%)
Jan 14, 2019 25.20 25.20 25.19 25.19 232 +0.14(+0.55%)
Jan 11, 2019 25.05 25.05 25.05 25.05 232 +0.08(+0.31%)
Jan 10, 2019 24.98 24.98 24.97 24.97 278 -0.11(-0.45%)
Jan 09, 2019 25.08 25.08 25.08 25.08 232 +0.36(+1.46%)
Jan 08, 2019 24.80 24.80 24.72 24.72 489 +0.04(+0.17%)
Jan 07, 2019 24.69 24.71 24.68 24.68 7,476 +0.59(+2.43%)
Jan 04, 2019 24.09 24.09 24.09 17 +0.00(+0.00%)
Jan 03, 2019 24.09 24.09 24.09 9 +0.00(+0.00%)
Jan 02, 2019 24.09 24.09 24.09 24.09 4,180 +0.26(+1.08%)
Dec 31, 2018 23.84 23.84 23.84 23.84 116 +0.06(+0.25%)
Dec 28, 2018 23.78 23.78 23.78 23.78 1,509 +0.49(+2.12%)
Dec 27, 2018 23.28 23.28 23.28 23.28 124 -0.10(-0.45%)
Dec 26, 2018 23.39 23.39 23.39 17,600 +0.00(+0.00%)
Dec 24, 2018 23.39 23.39 23.39 1 +0.00(+0.00%)
Dec 21, 2018 23.38 23.39 23.38 23.39 935 -0.03(-0.15%)
Dec 20, 2018 23.42 23.42 23.42 23.42 166 -1.06(-4.33%)
Dec 19, 2018 24.49 24.49 24.48 24.48 30,067 +0.00(+0.00%)
Dec 18, 2018 24.50 24.50 24.47 24.48 2,077 -1.21(-4.72%)
Dec 17, 2018 25.69 25.69 25.69 1 +0.00(+0.00%)
Dec 10, 2018 25.69 25.69 25.69 0 +0.00(+0.00%)
Dec 07, 2018 25.68 25.69 25.68 25.69 42,468 -0.68(-2.59%)
Dec 04, 2018 26.38 26.38 26.38 0 +0.00(+0.00%)
Nov 30, 2018 26.38 26.38 26.38 0 +0.00(+0.00%)
Nov 29, 2018 26.38 26.38 26.38 28 +0.00(+0.00%)
Nov 28, 2018 26.38 26.38 26.38 26.38 175 -0.32(-1.18%)
Nov 27, 2018 26.69 26.69 26.69 2 +0.00(+0.00%)
Nov 26, 2018 26.69 26.69 26.69 17 +0.00(+0.00%)
Nov 21, 2018 26.69 26.69 26.69 0 +0.00(+0.00%)
Nov 15, 2018 26.69 26.69 26.69 0 +0.00(+0.00%)
Nov 14, 2018 27.11 27.11 26.69 26.69 703 -0.19(-0.70%)
Nov 13, 2018 26.99 27.10 26.88 26.88 47,342 +0.08(+0.29%)
Nov 12, 2018 27.12 27.13 26.77 26.80 5,853 -0.44(-1.60%)
Nov 09, 2018 27.24 27.30 27.19 27.24 4,328 -0.24(-0.87%)
Nov 08, 2018 27.48 27.48 27.48 132 +0.00(+0.00%)
Nov 07, 2018 27.28 27.51 27.14 27.48 3,759 +0.40(+1.48%)
Nov 06, 2018 26.97 27.09 26.97 27.08 60,661 +0.37(+1.38%)
Nov 05, 2018 26.71 26.71 26.71 26.71 198 -0.26(-0.95%)
Nov 02, 2018 26.97 26.97 26.97 26.97 116 +0.15(+0.54%)
Nov 01, 2018 26.47 26.83 26.47 26.82 81,550 +0.79(+3.02%)
Oct 31, 2018 26.04 26.04 26.04 210 +0.00(+0.00%)
Oct 30, 2018 26.03 26.04 26.03 26.04 739 +0.00(+0.00%)
Oct 29, 2018 26.03 26.04 26.03 26.04 701 +0.11(+0.43%)
Oct 26, 2018 25.73 25.92 25.73 25.92 2,690 -0.04(-0.16%)
Oct 25, 2018 26.21 26.21 25.95 25.97 17,538 -0.03(-0.13%)
Oct 24, 2018 26.21 26.21 26.00 26.00 15,092 -0.14(-0.52%)
Oct 23, 2018 26.02 26.15 26.02 26.14 16,800 -0.60(-2.24%)
Oct 22, 2018 26.74 26.74 26.74 128 +0.00(+0.00%)
Oct 19, 2018 26.90 26.98 26.70 26.74 6,902 -0.52(-1.91%)
Oct 16, 2018 27.26 27.26 27.26 0 +0.27(+0.98%)
Oct 15, 2018 26.99 27.00 26.94 26.99 5,747 -0.22(-0.82%)
Oct 12, 2018 27.21 27.21 27.21 1 +0.00(+0.00%)
Oct 11, 2018 27.21 27.21 27.21 27.21 257 -0.49(-1.76%)
Oct 10, 2018 28.50 28.50 27.69 27.70 5,465 -0.44(-1.55%)
Oct 09, 2018 28.14 28.14 28.14 28.14 24,069 -0.15(-0.54%)
Oct 08, 2018 28.29 28.29 28.29 4 +0.00(+0.00%)
Oct 05, 2018 28.29 28.29 28.29 28.29 10,295 -0.25(-0.87%)
Oct 04, 2018 28.54 28.54 28.54 28.54 237 -0.29(-1.01%)
Oct 03, 2018 28.83 28.83 28.83 22 +0.00(+0.00%)
Oct 01, 2018 28.83 28.83 28.83 0 +0.13(+0.47%)
Sep 28, 2018 28.70 28.70 28.70 28.70 3,173 -0.28(-0.97%)
Sep 27, 2018 28.98 28.98 28.98 4 +0.00(+0.00%)
Sep 25, 2018 28.98 28.98 28.98 0 +0.00(+0.00%)
Sep 24, 2018 28.98 28.98 28.98 3 +0.00(+0.00%)
Sep 21, 2018 28.98 28.98 28.98 1 +0.00(+0.00%)
Sep 19, 2018 28.98 28.98 28.98 0 +0.09(+0.32%)
Sep 17, 2018 28.88 28.88 28.88 0 +0.00(+0.00%)
Sep 14, 2018 28.93 28.93 28.88 28.88 235 -0.11(-0.38%)
Sep 12, 2018 28.99 28.99 28.99 0 +0.00(+0.00%)
Sep 11, 2018 28.99 28.99 28.99 9 +0.00(+0.00%)
Sep 10, 2018 28.98 28.99 28.98 28.99 5,007 +0.08(+0.26%)
Sep 06, 2018 28.92 28.92 28.92 0 +0.00(+0.00%)
Sep 05, 2018 28.92 28.92 28.92 14 +0.00(+0.00%)
Aug 31, 2018 28.92 28.92 28.92 0 +0.16(+0.56%)
Aug 28, 2018 28.76 28.76 28.76 0 +0.00(+0.00%)
Aug 27, 2018 28.76 28.76 28.76 30 +0.00(+0.00%)
Aug 23, 2018 28.76 28.76 28.76 0 -0.17(-0.57%)
Aug 22, 2018 28.92 28.92 28.92 189 +0.00(+0.00%)
Aug 21, 2018 28.88 28.92 28.87 28.92 2,966 +0.38(+1.33%)
Aug 20, 2018 28.54 28.54 28.54 1 +0.00(+0.00%)
Aug 17, 2018 28.54 28.54 28.54 28.54 117 +0.13(+0.45%)
Aug 16, 2018 28.42 28.42 28.42 28.42 171 -0.07(-0.24%)
Aug 15, 2018 28.48 28.48 28.48 2 +0.00(+0.00%)
Aug 14, 2018 28.48 28.48 28.48 72 +0.00(+0.00%)
Aug 13, 2018 28.48 28.48 28.48 3 +0.00(+0.00%)
Aug 10, 2018 28.48 28.48 28.48 59 +0.00(+0.00%)
Aug 09, 2018 28.48 28.48 28.48 28.48 177 +0.10(+0.36%)
Aug 08, 2018 28.38 28.38 28.38 4 +0.00(+0.00%)
Aug 06, 2018 28.38 28.38 28.38 0 +0.08(+0.27%)
Aug 03, 2018 28.30 28.30 28.30 39 +0.00(+0.00%)
Aug 02, 2018 28.30 28.30 28.30 168 +0.00(+0.00%)
Aug 01, 2018 28.29 28.30 28.29 28.30 942 +0.00(+0.00%)
Jul 31, 2018 1 +0.00(+0.00%)
Jul 30, 2018 3 +0.00(+0.00%)
Jul 27, 2018 15 +0.00(+0.00%)
Jul 24, 2018 28.13 28.13 28.13 15 -0.03(-0.12%)
Jul 10, 2018 28.17 28.17 28.17 0 +0.53(+1.91%)
Jul 05, 2018 27.64 27.64 27.64 3 -0.09(-0.31%)
Jun 29, 2018 27.73 27.73 27.73 0 -0.07(-0.24%)
Jun 26, 2018 27.80 27.80 27.80 137 -0.37(-1.32%)
Jun 22, 2018 28.17 28.17 28.17 21 -0.02(-0.06%)
Jun 21, 2018 28.18 28.18 28.18 28.18 590 -0.14(-0.51%)
Jun 20, 2018 28.35 28.35 28.33 28.33 507 -0.12(-0.42%)
Jun 15, 2018 28.45 28.45 28.45 21 +0.06(+0.21%)
Jun 14, 2018 28.39 28.39 28.39 28.39 500 +0.00(+0.00%)
Jun 13, 2018 28.41 28.41 28.39 28.39 8,195 -0.19(-0.68%)
Jun 12, 2018 28.63 28.63 28.55 28.58 54,057 -0.03(-0.09%)
Jun 11, 2018 28.61 28.61 28.60 28.61 29,583 +0.08(+0.27%)
Jun 08, 2018 28.46 28.53 28.46 28.53 7,299 +0.23(+0.81%)
Jun 06, 2018 28.30 28.30 28.30 2 +0.61(+2.20%)
Jun 01, 2018 27.69 27.69 27.69 69 +0.26(+0.96%)
May 31, 2018 27.42 27.43 27.42 27.43 472 -0.36(-1.31%)
May 30, 2018 27.80 27.80 27.80 27.80 590 +0.24(+0.86%)
May 29, 2018 27.56 27.56 27.56 27.56 242 -0.20(-0.73%)
May 25, 2018 27.76 27.76 27.76 0 -0.08(-0.27%)
May 24, 2018 27.84 27.84 27.84 27.84 590 +0.22(+0.80%)
May 23, 2018 27.62 27.62 27.62 27.62 1,299 -0.25(-0.91%)
May 22, 2018 27.87 27.87 27.87 27.87 2,362 +0.00(+0.00%)
May 21, 2018 27.85 27.88 27.83 27.87 10,393 +0.25(+0.89%)
May 18, 2018 27.63 27.64 27.63 27.63 8,753 -0.04(-0.15%)
May 17, 2018 27.66 27.67 27.61 27.67 7,400 +0.08(+0.29%)
May 16, 2018 27.64 27.66 27.59 27.59 10,603 +0.27(+0.98%)
May 15, 2018 27.36 27.36 27.32 27.32 1,641 -0.10(-0.37%)
May 14, 2018 27.45 27.45 27.40 27.42 5,750 +0.11(+0.40%)
May 11, 2018 27.38 27.38 27.31 27.31 1,535 -0.01(-0.03%)
May 10, 2018 27.31 27.32 27.31 27.32 479 +0.41(+1.51%)
May 08, 2018 26.91 26.91 26.91 1 +0.06(+0.22%)
May 07, 2018 26.86 26.86 26.86 26.86 472 -0.01(-0.03%)
May 04, 2018 26.86 26.86 26.86 26.86 602 +0.31(+1.18%)
May 03, 2018 26.55 26.56 26.55 26.55 473 -0.24(-0.89%)
May 02, 2018 26.79 26.80 26.79 26.79 472 +0.00(+0.00%)
May 01, 2018 26.88 26.88 26.79 26.79 236 -0.39(-1.43%)
Apr 30, 2018 27.23 27.23 27.18 27.18 793 -0.15(-0.55%)
Apr 27, 2018 27.33 27.33 27.33 27.33 395 +0.35(+1.31%)
Apr 24, 2018 26.97 26.97 26.97 162 -0.42(-1.55%)
Apr 18, 2018 27.40 27.40 27.40 79 +0.08(+0.31%)
Apr 16, 2018 27.31 27.31 27.31 66 +0.20(+0.75%)
Apr 12, 2018 27.11 27.11 27.11 0 -0.00(-0.01%)
Apr 10, 2018 27.11 27.11 27.11 118 +0.36(+1.33%)
Apr 09, 2018 26.79 26.79 26.76 26.76 1,756 -0.57(-2.10%)
Apr 05, 2018 27.33 27.33 27.33 3 +0.30(+1.10%)
Apr 04, 2018 26.94 27.03 26.94 27.03 1,111 +0.30(+1.13%)
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.