Principal Shareholders Yield ETF (NQ: PY )

49.00 +0.07 (+0.15%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.74 27.74 27.74 2 +0.00(+0.00%)
Feb 27, 2020 27.74 27.74 27.74 3 +0.00(+0.00%)
Feb 26, 2020 27.74 27.74 27.74 10 +0.00(+0.00%)
Feb 25, 2020 28.21 28.21 27.74 27.74 435 -2.12(-7.09%)
Feb 24, 2020 29.86 29.86 29.86 18 +0.00(+0.00%)
Feb 21, 2020 29.86 29.86 29.77 29.86 227 -0.33(-1.08%)
Feb 20, 2020 30.18 30.18 30.18 30.18 341 +0.04(+0.14%)
Feb 19, 2020 30.14 30.14 30.14 0 +0.00(+0.00%)
Feb 18, 2020 30.14 30.14 30.14 27 +0.00(+0.00%)
Feb 14, 2020 30.16 30.17 30.11 30.14 22,339 +0.36(+1.21%)
Feb 13, 2020 29.78 29.78 29.78 0 +0.00(+0.00%)
Feb 12, 2020 29.78 29.78 29.78 31 +0.00(+0.00%)
Feb 11, 2020 29.78 29.78 29.78 55 +0.00(+0.00%)
Feb 10, 2020 29.73 29.78 29.71 29.78 263 +0.09(+0.30%)
Feb 07, 2020 29.76 29.76 29.63 29.69 5,584 -0.40(-1.33%)
Feb 06, 2020 30.09 30.09 30.09 30.09 152 -0.04(-0.15%)
Feb 05, 2020 29.99 30.14 29.99 30.14 1,751 +0.59(+2.01%)
Feb 04, 2020 29.63 29.68 29.54 29.54 1,595 +0.41(+1.39%)
Feb 03, 2020 29.14 29.14 29.14 29.14 1,254 +0.03(+0.09%)
Jan 31, 2020 29.11 29.11 29.11 0 +0.00(+0.00%)
Jan 30, 2020 29.11 29.11 29.11 29.11 152 -0.49(-1.66%)
Jan 29, 2020 29.57 29.60 29.57 29.60 5,280 +0.09(+0.29%)
Jan 28, 2020 29.34 29.52 29.34 29.52 455 +0.30(+1.01%)
Jan 27, 2020 29.19 29.35 29.19 29.22 4,159 -1.01(-3.36%)
Jan 24, 2020 30.24 30.24 30.24 0 +0.00(+0.00%)
Jan 23, 2020 30.24 30.24 30.24 0 +0.00(+0.00%)
Jan 22, 2020 30.33 30.33 30.24 30.24 1,540 -0.27(-0.88%)
Jan 21, 2020 30.50 30.50 30.50 4 +0.00(+0.00%)
Jan 17, 2020 30.51 30.51 30.50 30.50 341 +0.11(+0.37%)
Jan 16, 2020 30.39 30.39 30.39 30.39 617 +0.23(+0.77%)
Jan 15, 2020 30.26 30.26 30.16 30.16 2,176 -0.08(-0.25%)
Jan 14, 2020 30.23 30.23 30.23 30.23 142 +0.26(+0.88%)
Jan 13, 2020 29.97 29.97 29.97 169 +0.00(+0.00%)
Jan 10, 2020 29.97 29.97 29.97 29.97 1,709 -0.13(-0.44%)
Jan 09, 2020 30.10 30.10 30.10 30.10 160 +0.08(+0.26%)
Jan 08, 2020 29.91 30.10 29.91 30.02 966 +0.13(+0.44%)
Jan 07, 2020 29.89 29.89 29.89 2 +0.00(+0.00%)
Jan 06, 2020 29.82 29.89 29.81 29.89 4,579 -0.11(-0.36%)
Jan 03, 2020 29.95 30.00 29.95 30.00 2,621 -0.07(-0.24%)
Jan 02, 2020 30.07 30.07 30.07 56 +0.00(+0.00%)
Dec 31, 2019 30.09 30.09 30.07 30.07 113 -0.11(-0.36%)
Dec 30, 2019 30.18 30.18 30.18 49 +0.00(+0.00%)
Dec 27, 2019 30.18 30.21 30.18 30.18 6,154 +0.02(+0.08%)
Dec 26, 2019 30.16 30.16 30.16 170 +0.00(+0.00%)
Dec 24, 2019 30.17 30.17 30.15 30.16 573 -0.01(-0.03%)
Dec 23, 2019 30.20 30.20 30.17 30.17 307 -0.07(-0.23%)
Dec 20, 2019 30.25 30.25 30.23 30.23 1,949 +0.17(+0.55%)
Dec 19, 2019 30.07 30.07 30.07 30.07 283 -0.04(-0.14%)
Dec 18, 2019 30.11 30.11 30.11 102 +0.00(+0.00%)
Dec 17, 2019 30.13 30.13 30.11 30.11 362 -0.08(-0.25%)
Dec 16, 2019 30.19 30.19 30.19 30.19 119 +0.34(+1.14%)
Dec 13, 2019 30.20 30.20 29.85 29.85 2,522 +0.30(+1.03%)
Dec 12, 2019 29.54 29.54 29.54 206 +0.00(+0.00%)
Dec 11, 2019 29.52 29.59 29.52 29.54 9,290 +0.12(+0.40%)
Dec 10, 2019 29.52 29.52 29.43 29.43 7,853 +0.17(+0.59%)
Dec 09, 2019 29.25 29.25 29.25 0 +0.00(+0.00%)
Dec 06, 2019 29.25 29.25 29.25 0 +0.00(+0.00%)
Dec 05, 2019 29.18 29.25 29.18 29.25 2,804 +0.14(+0.47%)
Dec 04, 2019 29.18 29.18 29.12 29.12 341 +0.33(+1.16%)
Dec 03, 2019 28.90 28.90 28.78 28.78 3,528 -0.58(-1.99%)
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.