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 (%)
Nov 30, 2020 30.39 30.39 30.39 0 +0.00(+0.00%)
Nov 27, 2020 30.39 30.39 30.39 1 +0.00(+0.00%)
Nov 25, 2020 30.39 30.39 30.39 30.39 330 +0.41(+1.36%)
Nov 24, 2020 29.98 29.98 29.98 37 +0.00(+0.00%)
Nov 23, 2020 29.78 29.98 29.78 29.98 1,031 -0.08(-0.27%)
Nov 20, 2020 30.06 30.06 30.06 2 +0.00(+0.00%)
Nov 19, 2020 29.28 30.06 29.21 30.06 1,062 +0.39(+1.31%)
Nov 18, 2020 29.67 29.67 29.67 678 +0.00(+0.00%)
Nov 17, 2020 29.55 29.67 29.55 29.67 1,125 +0.73(+2.53%)
Nov 16, 2020 28.94 28.94 28.94 11 +0.00(+0.00%)
Nov 13, 2020 28.92 28.94 28.90 28.94 660 +0.78(+2.78%)
Nov 12, 2020 28.36 28.39 28.15 28.15 1,932 -0.68(-2.37%)
Nov 11, 2020 28.70 28.84 28.63 28.84 458 -0.29(-0.99%)
Nov 10, 2020 28.79 29.12 28.79 29.12 1,811 +0.16(+0.57%)
Nov 09, 2020 28.65 28.96 28.15 28.96 2,689 +1.90(+7.01%)
Nov 06, 2020 27.06 27.06 27.06 27.06 550 -0.14(-0.51%)
Nov 05, 2020 27.19 27.20 27.19 27.20 277 +0.65(+2.44%)
Nov 04, 2020 26.89 26.89 26.55 26.55 118 +0.25(+0.94%)
Nov 03, 2020 26.31 26.31 26.31 91 +0.00(+0.00%)
Nov 02, 2020 26.23 26.35 26.22 26.31 10,996 +0.97(+3.81%)
Oct 30, 2020 25.76 25.76 25.25 25.34 660 -0.28(-1.09%)
Oct 29, 2020 25.64 25.72 25.51 25.62 1,982 -0.71(-2.68%)
Oct 28, 2020 26.33 26.33 26.33 197 +0.00(+0.00%)
Oct 27, 2020 26.33 26.33 26.33 26.33 287 -0.72(-2.65%)
Oct 26, 2020 27.04 27.04 27.04 56 +0.00(+0.00%)
Oct 23, 2020 27.04 27.04 27.04 227 +0.00(+0.00%)
Oct 22, 2020 27.04 27.04 27.04 11 +0.00(+0.00%)
Oct 21, 2020 26.72 27.04 26.72 27.04 437 +0.10(+0.39%)
Oct 20, 2020 27.16 27.19 26.94 26.94 460 +0.19(+0.73%)
Oct 19, 2020 27.33 27.33 26.74 26.74 502 -0.47(-1.73%)
Oct 16, 2020 27.22 27.22 27.22 0 +0.00(+0.00%)
Oct 15, 2020 27.22 27.22 27.22 0 +0.00(+0.00%)
Oct 14, 2020 27.38 27.38 27.22 27.22 1,098 +1.19(+4.58%)
Oct 13, 2020 26.02 26.02 26.02 7 +0.00(+0.00%)
Oct 12, 2020 26.02 26.02 26.02 30 +0.00(+0.00%)
Oct 09, 2020 26.02 26.02 26.02 6 +0.00(+0.00%)
Oct 08, 2020 26.02 26.02 26.02 5 +0.00(+0.00%)
Oct 07, 2020 26.02 26.02 26.02 4 +0.00(+0.00%)
Oct 06, 2020 26.02 26.02 26.02 37 +0.00(+0.00%)
Oct 05, 2020 26.02 26.02 26.02 105 +0.00(+0.00%)
Oct 02, 2020 26.02 26.02 26.02 46 +0.00(+0.00%)
Oct 01, 2020 26.02 26.02 26.02 122 +0.41(+1.61%)
Sep 30, 2020 25.61 25.61 25.61 0 +0.00(+0.00%)
Sep 29, 2020 25.57 25.61 25.57 25.61 242 -0.23(-0.91%)
Sep 28, 2020 25.80 25.98 25.80 25.85 349 +0.56(+2.20%)
Sep 25, 2020 24.91 25.29 24.91 25.29 783 +0.24(+0.98%)
Sep 24, 2020 25.05 25.05 24.78 25.05 669 +0.04(+0.17%)
Sep 23, 2020 25.80 25.80 25.00 25.00 1,568 -1.83(-6.83%)
Sep 22, 2020 26.84 26.84 26.84 48 +0.00(+0.00%)
Sep 21, 2020 26.84 26.84 26.84 8 +0.00(+0.00%)
Sep 18, 2020 26.84 26.84 26.84 222 +0.00(+0.00%)
Sep 17, 2020 26.84 26.84 26.84 41 +0.00(+0.00%)
Sep 16, 2020 26.84 26.84 26.84 126 +0.00(+0.00%)
Sep 15, 2020 26.84 26.84 26.84 26.84 139 +0.41(+1.55%)
Sep 14, 2020 26.43 26.43 26.43 25 +0.00(+0.00%)
Sep 11, 2020 26.47 26.47 26.35 26.43 223 +0.18(+0.69%)
Sep 10, 2020 26.37 26.37 26.25 26.25 311 -0.54(-2.01%)
Sep 09, 2020 26.79 26.79 26.79 8 +0.00(+0.00%)
Sep 08, 2020 26.79 26.79 26.79 0 +0.00(+0.00%)
Sep 04, 2020 26.79 26.96 26.55 26.79 447 +0.18(+0.66%)
Sep 03, 2020 26.68 26.68 26.61 26.61 828 -0.68(-2.49%)
Sep 02, 2020 27.01 27.29 27.01 27.29 585,905 +0.41(+1.53%)
Sep 01, 2020 26.94 26.94 26.81 26.88 448 -0.04(-0.16%)
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%)
Jun 01, 2020 24.64 24.65 24.64 24.65 350 +0.28(+1.15%)
May 29, 2020 24.37 24.37 24.37 1,414 +0.00(+0.00%)
May 28, 2020 24.68 24.68 24.37 24.37 32,231 -0.46(-1.84%)
May 27, 2020 24.62 24.82 24.58 24.82 1,593 +0.86(+3.60%)
May 26, 2020 24.02 24.20 23.96 23.96 6,283 +0.95(+4.13%)
May 22, 2020 23.01 23.01 23.01 1 +0.00(+0.00%)
May 21, 2020 23.17 23.24 22.90 23.01 6,473 -0.04(-0.17%)
May 20, 2020 23.07 23.57 22.93 23.05 25,135 +0.28(+1.21%)
May 19, 2020 22.77 22.77 22.77 43 +0.00(+0.00%)
May 18, 2020 22.77 22.77 22.75 22.77 1,143 +1.23(+5.71%)
May 15, 2020 21.08 21.55 21.08 21.55 1,464 +0.04(+0.20%)
May 14, 2020 20.50 21.50 20.50 21.50 33,561 +0.45(+2.14%)
May 13, 2020 21.43 21.51 20.96 21.05 101,763 -0.85(-3.89%)
May 12, 2020 22.10 22.13 21.90 21.90 88,413 -0.72(-3.19%)
May 11, 2020 22.58 22.66 21.67 22.62 352,140 -0.32(-1.38%)
May 08, 2020 22.54 22.94 22.54 22.94 133,348 +0.92(+4.18%)
May 07, 2020 22.21 22.21 22.02 22.02 90,342 +0.35(+1.60%)
May 06, 2020 22.07 22.11 21.67 21.67 484 -0.40(-1.80%)
May 05, 2020 22.54 22.56 22.07 22.07 1,435 -1.07(-4.63%)
May 04, 2020 23.14 23.14 23.14 11 +0.00(+0.00%)
May 01, 2020 23.14 23.14 23.14 1 +0.00(+0.00%)
Apr 30, 2020 23.62 23.62 23.14 23.14 568 -0.75(-3.15%)
Apr 29, 2020 23.41 23.92 23.08 23.89 11,017 +1.03(+4.51%)
Apr 28, 2020 23.13 23.13 22.71 22.86 3,431 +0.39(+1.75%)
Apr 27, 2020 22.35 22.52 22.30 22.47 3,326 +0.88(+4.10%)
Apr 24, 2020 21.45 21.58 21.45 21.58 450 +0.37(+1.76%)
Apr 23, 2020 21.26 21.34 19.60 21.21 11,173 +0.06(+0.30%)
Apr 22, 2020 21.11 21.15 21.10 21.15 2,043 +0.39(+1.85%)
Apr 21, 2020 20.72 20.84 20.69 20.76 1,325 -0.68(-3.19%)
Apr 20, 2020 21.35 21.61 20.71 21.45 9,267 -0.22(-1.01%)
Apr 17, 2020 21.46 21.66 21.46 21.66 901 +0.89(+4.31%)
Apr 16, 2020 20.73 20.92 20.40 20.77 6,438 -0.21(-1.00%)
Apr 15, 2020 21.05 21.16 20.98 20.98 1,554 -0.69(-3.20%)
Apr 14, 2020 21.67 21.67 21.67 114 +0.00(+0.00%)
Apr 13, 2020 21.50 21.67 21.49 21.67 795 +0.06(+0.29%)
Apr 09, 2020 21.61 21.61 21.61 179 +0.00(+0.00%)
Apr 08, 2020 21.12 21.61 21.12 21.61 739 +1.29(+6.33%)
Apr 07, 2020 20.32 20.32 20.32 170 +0.00(+0.00%)
Apr 06, 2020 19.94 20.32 19.88 20.32 3,205 +1.68(+8.99%)
Apr 03, 2020 18.66 18.66 18.65 18.65 225 -0.46(-2.42%)
Apr 02, 2020 19.45 19.45 18.69 19.11 861 -0.21(-1.09%)
Apr 01, 2020 19.39 19.40 19.31 19.32 1,744 -0.81(-4.01%)
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%)
Jan 02, 2020 30.25 30.25 30.25 56 +0.00(+0.00%)
Dec 31, 2019 30.26 30.26 30.25 30.25 113 -0.11(-0.36%)
Dec 30, 2019 30.36 30.36 30.36 48 +0.00(+0.00%)
Dec 27, 2019 30.36 30.39 30.36 30.36 6,118 +0.02(+0.08%)
Dec 26, 2019 30.34 30.34 30.34 169 +0.00(+0.00%)
Dec 24, 2019 30.35 30.35 30.33 30.34 569 -0.01(-0.03%)
Dec 23, 2019 30.37 30.37 30.34 30.34 305 -0.07(-0.23%)
Dec 20, 2019 30.43 30.43 30.41 30.41 1,937 +0.17(+0.55%)
Dec 19, 2019 30.25 30.25 30.25 30.25 281 -0.04(-0.14%)
Dec 18, 2019 30.29 30.29 30.29 101 +0.00(+0.00%)
Dec 17, 2019 30.30 30.30 30.29 30.29 360 -0.08(-0.25%)
Dec 16, 2019 30.37 30.37 30.37 30.37 118 +0.34(+1.14%)
Dec 13, 2019 30.37 30.37 30.02 30.02 2,507 +0.30(+1.03%)
Dec 12, 2019 29.72 29.72 29.72 205 +0.00(+0.00%)
Dec 11, 2019 29.70 29.76 29.70 29.72 9,235 +0.12(+0.40%)
Dec 10, 2019 29.70 29.70 29.60 29.60 7,807 +0.17(+0.59%)
Dec 09, 2019 29.43 29.43 29.43 0 +0.00(+0.00%)
Dec 06, 2019 29.43 29.43 29.43 0 +0.00(+0.00%)
Dec 05, 2019 29.35 29.43 29.35 29.43 2,787 +0.14(+0.47%)
Dec 04, 2019 29.36 29.36 29.29 29.29 339 +0.34(+1.16%)
Dec 03, 2019 29.07 29.07 28.95 28.95 3,508 -0.59(-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.