Principal Shareholders Yield ETF (NQ: PY )

42.05 -0.02 (-0.04%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 27.48 27.48 27.48 27.48 2,119 +0.48(+1.77%)
Aug 29, 2019 27.00 27.00 27.00 170 +0.00(+0.00%)
Aug 28, 2019 26.96 27.00 26.96 27.00 2,851 +0.24(+0.89%)
Aug 27, 2019 26.71 26.76 26.71 26.76 10,548 -0.04(-0.13%)
Aug 26, 2019 27.14 27.14 26.80 26.80 492 -0.01(-0.03%)
Aug 23, 2019 27.34 27.34 26.81 26.81 3,012 -0.80(-2.89%)
Aug 22, 2019 28.46 28.46 27.47 27.61 792 -0.78(-2.75%)
Aug 21, 2019 28.39 28.39 28.39 28.39 402 +0.95(+3.46%)
Aug 20, 2019 27.44 27.44 27.44 11 +0.00(+0.00%)
Aug 19, 2019 27.44 27.44 27.44 27.44 118 +0.30(+1.12%)
Aug 16, 2019 27.13 27.13 27.11 27.13 3,012 +0.56(+2.13%)
Aug 15, 2019 26.57 26.57 26.57 26.57 608 -0.30(-1.13%)
Aug 14, 2019 26.87 26.87 26.87 26.87 1,604 -0.42(-1.54%)
Aug 13, 2019 27.29 27.29 27.29 1 +0.00(+0.00%)
Aug 12, 2019 27.36 27.36 27.29 27.29 446 -0.37(-1.33%)
Aug 09, 2019 27.71 27.71 27.66 27.66 5,243 -0.19(-0.69%)
Aug 08, 2019 27.83 27.85 27.83 27.85 1,109 +0.62(+2.28%)
Aug 07, 2019 26.99 27.28 26.58 27.23 15,755 -0.32(-1.15%)
Aug 06, 2019 27.32 27.55 27.32 27.55 805 +0.34(+1.25%)
Aug 05, 2019 27.24 27.24 27.18 27.21 3,555 -0.91(-3.24%)
Aug 02, 2019 28.06 28.12 28.06 28.12 892 -0.30(-1.07%)
Aug 01, 2019 29.24 29.24 28.42 28.42 7,736 -0.91(-3.12%)
Jul 31, 2019 29.34 29.34 29.34 29.34 223 +0.02(+0.06%)
Jul 30, 2019 29.19 29.32 29.17 29.32 870 -0.07(-0.24%)
Jul 29, 2019 29.39 29.39 29.39 29.39 116 -0.20(-0.67%)
Jul 26, 2019 29.46 29.59 29.46 29.59 3,793 +0.15(+0.52%)
Jul 24, 2019 29.43 29.43 29.43 0 +0.37(+1.28%)
Jul 23, 2019 29.09 29.09 29.06 29.06 1,813 +0.29(+1.01%)
Jul 22, 2019 28.75 28.79 28.69 28.77 4,743 -0.09(-0.31%)
Jul 19, 2019 28.86 28.86 28.86 28.86 223 +0.11(+0.37%)
Jul 18, 2019 28.64 28.78 28.59 28.75 3,291 +0.03(+0.09%)
Jul 17, 2019 28.73 28.73 28.73 28.73 111 -0.22(-0.74%)
Jul 16, 2019 28.93 28.96 28.90 28.94 3,793 -0.03(-0.09%)
Jul 12, 2019 28.97 28.97 28.97 0 +0.49(+1.72%)
Jul 11, 2019 28.48 28.48 28.48 109 +0.00(+0.00%)
Jul 10, 2019 28.74 28.74 28.48 28.48 3,573 -0.10(-0.36%)
Jul 09, 2019 28.58 28.58 28.58 2 +0.00(+0.00%)
Jul 08, 2019 28.58 28.58 28.58 0 -0.18(-0.64%)
Jul 03, 2019 28.77 28.77 28.77 0 +0.14(+0.49%)
Jul 02, 2019 28.63 28.63 28.63 28.63 121 -0.14(-0.50%)
Jul 01, 2019 28.77 28.77 28.77 28.77 209 +0.30(+1.05%)
Jun 28, 2019 28.47 28.47 28.47 28.47 112 +0.29(+1.04%)
Jun 27, 2019 28.22 28.22 28.18 28.18 3,327 +0.30(+1.09%)
Jun 25, 2019 27.88 27.88 27.88 0 -0.36(-1.28%)
Jun 21, 2019 28.24 28.24 28.24 0 +0.17(+0.60%)
Jun 20, 2019 28.03 28.07 28.03 28.07 233 +0.16(+0.59%)
Jun 19, 2019 27.96 27.96 27.90 27.90 224 +0.23(+0.84%)
Jun 17, 2019 27.67 27.67 27.67 0 +0.06(+0.23%)
Jun 14, 2019 27.61 27.61 27.61 27.61 112 -0.12(-0.45%)
Jun 13, 2019 27.73 27.73 27.73 27.73 115 +0.18(+0.65%)
Jun 12, 2019 27.55 27.55 27.55 27.55 120 +0.09(+0.32%)
Jun 11, 2019 27.47 27.47 27.47 38 +0.00(+0.00%)
Jun 10, 2019 27.47 27.47 27.47 33 +0.00(+0.00%)
Jun 07, 2019 27.47 27.47 27.47 27.47 336 +0.22(+0.81%)
Jun 06, 2019 27.25 27.25 27.25 27.25 112 +0.14(+0.53%)
Jun 05, 2019 27.10 27.10 27.10 27.10 112 +0.30(+1.13%)
Jun 04, 2019 26.80 26.80 26.80 26.80 163 +0.52(+1.97%)
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.