Principal Shareholders Yield ETF (NQ: PY )

45.45 +0.03 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.63 20.65 20.13 20.13 1,160 -0.47(-2.29%)
Mar 30, 2020 20.07 20.63 20.02 20.60 1,565 +0.32(+1.59%)
Mar 27, 2020 20.43 20.54 20.18 20.28 160,668 -0.71(-3.39%)
Mar 26, 2020 20.55 20.99 20.55 20.99 1,019 +1.36(+6.95%)
Mar 25, 2020 19.65 20.44 19.41 19.63 6,680 +1.59(+8.80%)
Mar 24, 2020 16.80 18.04 16.80 18.04 491 +1.30(+7.75%)
Mar 23, 2020 16.79 16.83 16.74 16.74 1,069 -1.24(-6.88%)
Mar 20, 2020 17.98 17.98 17.98 45 +0.00(+0.00%)
Mar 19, 2020 17.98 17.98 17.98 257 +0.00(+0.00%)
Mar 18, 2020 17.98 18.15 16.58 17.98 9,492 -1.89(-9.52%)
Mar 17, 2020 18.93 19.87 18.93 19.87 503 -2.04(-9.29%)
Mar 16, 2020 21.91 21.91 21.91 92 +0.00(+0.00%)
Mar 13, 2020 20.85 21.91 20.85 21.91 31,725 +1.94(+9.74%)
Mar 12, 2020 21.18 21.18 19.96 19.96 8,510 -4.13(-17.15%)
Mar 11, 2020 24.09 24.09 24.09 1 +0.00(+0.00%)
Mar 10, 2020 23.53 24.09 23.18 24.09 2,957 +1.15(+5.03%)
Mar 09, 2020 26.14 26.14 22.94 22.94 991 -2.68(-10.45%)
Mar 06, 2020 25.62 25.62 25.62 98 +0.00(+0.00%)
Mar 05, 2020 25.75 25.75 25.62 25.62 7,754 -1.51(-5.57%)
Mar 04, 2020 26.62 27.13 26.60 27.13 1,426 +0.07(+0.24%)
Mar 03, 2020 27.07 27.07 27.07 168 +0.00(+0.00%)
Mar 02, 2020 26.13 27.07 26.13 27.07 218 -0.84(-2.99%)
Feb 28, 2020 27.90 27.90 27.90 2 +0.00(+0.00%)
Feb 27, 2020 27.90 27.90 27.90 3 +0.00(+0.00%)
Feb 26, 2020 27.90 27.90 27.90 10 +0.00(+0.00%)
Feb 25, 2020 28.37 28.37 27.90 27.90 432 -2.13(-7.09%)
Feb 24, 2020 30.03 30.03 30.03 18 +0.00(+0.00%)
Feb 21, 2020 30.03 30.03 29.95 30.03 226 -0.33(-1.08%)
Feb 20, 2020 30.36 30.36 30.36 30.36 339 +0.04(+0.14%)
Feb 19, 2020 30.32 30.32 30.32 0 +0.00(+0.00%)
Feb 18, 2020 30.32 30.32 30.32 27 +0.00(+0.00%)
Feb 14, 2020 30.33 30.35 30.29 30.32 22,208 +0.36(+1.21%)
Feb 13, 2020 29.96 29.96 29.96 0 +0.00(+0.00%)
Feb 12, 2020 29.96 29.96 29.96 31 +0.00(+0.00%)
Feb 11, 2020 29.96 29.96 29.96 55 +0.00(+0.00%)
Feb 10, 2020 29.90 29.96 29.88 29.96 261 +0.09(+0.30%)
Feb 07, 2020 29.94 29.94 29.80 29.87 5,552 -0.40(-1.33%)
Feb 06, 2020 30.27 30.27 30.27 30.27 151 -0.04(-0.15%)
Feb 05, 2020 30.17 30.32 30.17 30.32 1,741 +0.60(+2.01%)
Feb 04, 2020 29.80 29.86 29.72 29.72 1,586 +0.41(+1.39%)
Feb 03, 2020 29.31 29.31 29.31 29.31 1,247 +0.03(+0.09%)
Jan 31, 2020 29.28 29.28 29.28 0 +0.00(+0.00%)
Jan 30, 2020 29.28 29.28 29.28 29.28 151 -0.49(-1.66%)
Jan 29, 2020 29.75 29.78 29.75 29.78 5,249 +0.09(+0.29%)
Jan 28, 2020 29.51 29.69 29.51 29.69 453 +0.30(+1.01%)
Jan 27, 2020 29.36 29.52 29.36 29.39 4,134 -1.02(-3.36%)
Jan 24, 2020 30.41 30.41 30.41 0 +0.00(+0.00%)
Jan 23, 2020 30.41 30.41 30.41 0 +0.00(+0.00%)
Jan 22, 2020 30.51 30.51 30.41 30.41 1,531 -0.27(-0.88%)
Jan 21, 2020 30.68 30.68 30.68 4 +0.00(+0.00%)
Jan 17, 2020 30.69 30.69 30.68 30.68 339 +0.11(+0.37%)
Jan 16, 2020 30.57 30.57 30.57 30.57 614 +0.23(+0.77%)
Jan 15, 2020 30.44 30.44 30.34 30.34 2,164 -0.08(-0.25%)
Jan 14, 2020 30.41 30.41 30.41 30.41 141 +0.26(+0.88%)
Jan 13, 2020 30.15 30.15 30.15 168 +0.00(+0.00%)
Jan 10, 2020 30.15 30.15 30.15 30.15 1,699 -0.13(-0.44%)
Jan 09, 2020 30.28 30.28 30.28 30.28 159 +0.08(+0.26%)
Jan 08, 2020 30.09 30.28 30.09 30.20 960 +0.13(+0.44%)
Jan 07, 2020 30.07 30.07 30.07 2 +0.00(+0.00%)
Jan 06, 2020 30.00 30.07 29.99 30.07 4,552 -0.11(-0.36%)
Jan 03, 2020 30.13 30.18 30.13 30.18 2,606 -0.07(-0.24%)
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.