Principal Shareholders Yield ETF (NQ: PY )

45.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 26.91 26.92 26.91 26.92 595 +0.21(+0.79%)
Aug 28, 2020 26.71 26.71 26.71 7 +0.00(+0.00%)
Aug 27, 2020 26.71 26.71 26.71 113 +0.00(+0.00%)
Aug 26, 2020 26.66 26.71 26.61 26.71 95,507 -0.14(-0.53%)
Aug 25, 2020 26.76 26.85 26.76 26.85 597 -0.05(-0.19%)
Aug 24, 2020 26.81 26.90 26.81 26.90 447 +0.08(+0.31%)
Aug 21, 2020 26.82 26.82 26.82 3 +0.00(+0.00%)
Aug 20, 2020 26.82 26.82 26.82 59 +0.00(+0.00%)
Aug 19, 2020 26.91 26.91 26.82 26.82 346 -0.20(-0.73%)
Aug 18, 2020 27.02 27.02 27.02 13 +0.00(+0.00%)
Aug 17, 2020 27.02 27.02 27.02 27.02 360 -0.03(-0.13%)
Aug 14, 2020 27.01 27.05 27.01 27.05 447 +0.21(+0.77%)
Aug 13, 2020 26.92 26.95 26.84 26.84 17,382 -0.30(-1.11%)
Aug 12, 2020 27.03 27.14 27.03 27.14 293 +0.06(+0.24%)
Aug 11, 2020 27.57 27.57 27.08 27.08 2,124 +0.65(+2.45%)
Aug 10, 2020 26.43 26.43 26.43 17 +0.00(+0.00%)
Aug 07, 2020 26.43 26.43 26.43 1 +0.00(+0.00%)
Aug 06, 2020 26.43 26.43 26.43 33 +0.00(+0.00%)
Aug 05, 2020 26.28 26.43 26.25 26.43 11,301 +1.13(+4.48%)
Aug 04, 2020 25.30 25.30 25.30 2,514 +0.00(+0.00%)
Aug 03, 2020 25.30 25.30 25.30 32 +0.00(+0.00%)
Jul 31, 2020 25.27 25.30 25.27 25.30 559 -0.49(-1.89%)
Jul 30, 2020 25.79 25.79 25.79 0 +0.00(+0.00%)
Jul 29, 2020 25.84 25.84 25.79 25.79 228 +0.47(+1.84%)
Jul 28, 2020 25.44 25.44 25.32 25.32 463 -0.17(-0.68%)
Jul 27, 2020 25.45 25.49 25.45 25.49 223 +0.09(+0.34%)
Jul 24, 2020 25.41 25.41 25.41 25.41 223 +0.49(+1.96%)
Jul 23, 2020 24.92 24.92 24.92 43 +0.00(+0.00%)
Jul 22, 2020 24.92 24.92 24.92 1 +0.00(+0.00%)
Jul 21, 2020 24.92 24.92 24.92 46 +0.00(+0.00%)
Jul 20, 2020 24.84 24.92 24.84 24.92 388 -0.37(-1.48%)
Jul 17, 2020 25.29 25.29 25.29 38 +0.00(+0.00%)
Jul 16, 2020 25.29 25.29 25.29 10 +0.00(+0.00%)
Jul 15, 2020 25.15 25.29 25.15 25.29 409 +1.10(+4.54%)
Jul 13, 2020 24.20 24.20 24.20 0 -0.04(-0.15%)
Jul 10, 2020 23.91 24.23 23.91 24.23 895 +0.02(+0.07%)
Jul 09, 2020 24.21 24.21 24.21 3 +0.00(+0.00%)
Jul 08, 2020 23.99 24.21 23.93 24.21 2,817 +0.14(+0.58%)
Jul 07, 2020 24.08 24.08 24.07 24.08 453 -0.24(-1.00%)
Jul 06, 2020 24.32 24.32 24.32 40 +0.00(+0.00%)
Jul 02, 2020 24.32 24.32 24.32 66 +0.00(+0.00%)
Jul 01, 2020 24.49 24.49 24.32 24.32 168 -0.41(-1.65%)
Jun 30, 2020 24.36 24.73 24.36 24.73 546 +1.07(+4.54%)
Jun 29, 2020 23.65 23.65 23.65 31 +0.00(+0.00%)
Jun 26, 2020 23.65 23.65 23.65 23.65 18,808 -0.51(-2.11%)
Jun 25, 2020 24.16 24.16 24.16 0 +0.00(+0.00%)
Jun 24, 2020 24.63 24.63 24.16 24.16 292 -0.94(-3.75%)
Jun 23, 2020 25.31 25.31 25.11 25.11 781 +0.08(+0.34%)
Jun 22, 2020 25.13 25.13 25.02 25.02 540 -0.24(-0.95%)
Jun 19, 2020 25.26 25.26 25.26 197 +0.00(+0.00%)
Jun 18, 2020 25.26 25.26 25.26 101 +0.00(+0.00%)
Jun 17, 2020 25.41 25.41 25.26 25.26 798 -0.31(-1.21%)
Jun 16, 2020 25.75 25.75 25.57 25.57 674 +0.51(+2.03%)
Jun 15, 2020 24.70 25.08 24.70 25.06 1,963 +0.29(+1.16%)
Jun 12, 2020 24.77 24.77 24.77 15 +0.00(+0.00%)
Jun 11, 2020 24.91 25.09 24.77 24.77 2,307 -2.10(-7.80%)
Jun 10, 2020 26.87 26.87 26.87 26.87 254 -0.23(-0.85%)
Jun 09, 2020 27.52 27.52 27.10 27.10 360 -0.66(-2.38%)
Jun 08, 2020 27.36 27.76 27.36 27.76 485 +0.72(+2.65%)
Jun 05, 2020 27.35 27.35 27.04 27.04 337 +1.33(+5.15%)
Jun 04, 2020 25.72 25.72 25.72 3 +0.00(+0.00%)
Jun 03, 2020 24.86 25.81 24.86 25.72 2,507 +0.85(+3.44%)
Jun 02, 2020 24.86 24.86 24.86 24.86 342 +0.21(+0.87%)
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.