Principal Shareholders Yield ETF (NQ: PY )

42.31 -0.08 (-0.19%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 31.26 31.26 31.26 0 +0.00(+0.00%)
Nov 27, 2020 31.26 31.26 31.26 1 +0.00(+0.00%)
Nov 25, 2020 31.27 31.27 31.26 31.26 321 +0.42(+1.36%)
Nov 24, 2020 30.84 30.84 30.84 36 +0.00(+0.00%)
Nov 23, 2020 30.63 30.84 30.63 30.84 1,002 -0.08(-0.27%)
Nov 20, 2020 30.92 30.92 30.92 2 +0.00(+0.00%)
Nov 19, 2020 30.12 30.92 30.06 30.92 1,032 +0.40(+1.31%)
Nov 18, 2020 30.52 30.52 30.52 659 +0.00(+0.00%)
Nov 17, 2020 30.40 30.52 30.40 30.52 1,093 +0.75(+2.53%)
Nov 16, 2020 29.77 29.77 29.77 10 +0.00(+0.00%)
Nov 13, 2020 29.75 29.77 29.73 29.77 642 +0.81(+2.78%)
Nov 12, 2020 29.18 29.21 28.97 28.97 1,878 -0.70(-2.37%)
Nov 11, 2020 29.52 29.67 29.45 29.67 445 -0.30(-0.99%)
Nov 10, 2020 29.62 29.96 29.62 29.96 1,760 +0.17(+0.57%)
Nov 09, 2020 29.48 29.79 28.96 29.79 2,613 +1.95(+7.01%)
Nov 06, 2020 27.84 27.84 27.84 27.84 535 -0.14(-0.51%)
Nov 05, 2020 27.97 27.98 27.97 27.98 269 +0.67(+2.44%)
Nov 04, 2020 27.66 27.66 27.32 27.32 115 +0.25(+0.94%)
Nov 03, 2020 27.07 27.07 27.07 88 +0.00(+0.00%)
Nov 02, 2020 26.98 27.11 26.97 27.07 10,688 +0.99(+3.81%)
Oct 30, 2020 26.51 26.51 25.98 26.07 642 -0.29(-1.09%)
Oct 29, 2020 26.37 26.46 26.24 26.36 1,926 -0.73(-2.68%)
Oct 28, 2020 27.08 27.08 27.08 191 +0.00(+0.00%)
Oct 27, 2020 27.08 27.08 27.08 27.08 279 -0.74(-2.65%)
Oct 26, 2020 27.82 27.82 27.82 54 +0.00(+0.00%)
Oct 23, 2020 27.82 27.82 27.82 221 +0.00(+0.00%)
Oct 22, 2020 27.82 27.82 27.82 10 +0.00(+0.00%)
Oct 21, 2020 27.49 27.82 27.49 27.82 424 +0.11(+0.39%)
Oct 20, 2020 27.94 27.98 27.72 27.72 447 +0.20(+0.73%)
Oct 19, 2020 28.12 28.12 27.52 27.52 488 -0.48(-1.73%)
Oct 16, 2020 28.00 28.00 28.00 0 +0.00(+0.00%)
Oct 15, 2020 28.00 28.00 28.00 0 +0.00(+0.00%)
Oct 14, 2020 28.17 28.17 28.00 28.00 1,068 +1.23(+4.58%)
Oct 13, 2020 26.77 26.77 26.77 7 +0.00(+0.00%)
Oct 12, 2020 26.77 26.77 26.77 29 +0.00(+0.00%)
Oct 09, 2020 26.77 26.77 26.77 6 +0.00(+0.00%)
Oct 08, 2020 26.77 26.77 26.77 5 +0.00(+0.00%)
Oct 07, 2020 26.77 26.77 26.77 4 +0.00(+0.00%)
Oct 06, 2020 26.77 26.77 26.77 36 +0.00(+0.00%)
Oct 05, 2020 26.77 26.77 26.77 102 +0.00(+0.00%)
Oct 02, 2020 26.77 26.77 26.77 44 +0.00(+0.00%)
Oct 01, 2020 26.77 26.77 26.77 118 +0.42(+1.61%)
Sep 30, 2020 26.35 26.35 26.35 0 +0.00(+0.00%)
Sep 29, 2020 26.31 26.35 26.30 26.35 236 -0.24(-0.91%)
Sep 28, 2020 26.54 26.72 26.54 26.59 339 +0.57(+2.20%)
Sep 25, 2020 25.63 26.02 25.63 26.02 761 +0.25(+0.98%)
Sep 24, 2020 25.77 25.77 25.50 25.77 650 +0.04(+0.17%)
Sep 23, 2020 26.55 26.55 25.72 25.72 1,524 -1.89(-6.83%)
Sep 22, 2020 27.61 27.61 27.61 46 +0.00(+0.00%)
Sep 21, 2020 27.61 27.61 27.61 8 +0.00(+0.00%)
Sep 18, 2020 27.61 27.61 27.61 216 +0.00(+0.00%)
Sep 17, 2020 27.61 27.61 27.61 40 +0.00(+0.00%)
Sep 16, 2020 27.61 27.61 27.61 122 +0.00(+0.00%)
Sep 15, 2020 27.61 27.61 27.61 27.61 135 +0.42(+1.55%)
Sep 14, 2020 27.19 27.19 27.19 25 +0.00(+0.00%)
Sep 11, 2020 27.23 27.23 27.11 27.19 217 +0.19(+0.69%)
Sep 10, 2020 27.13 27.13 27.00 27.00 302 -0.55(-2.01%)
Sep 09, 2020 27.56 27.56 27.56 8 +0.00(+0.00%)
Sep 08, 2020 27.56 27.56 27.56 0 +0.00(+0.00%)
Sep 04, 2020 27.57 27.74 27.32 27.56 435 +0.18(+0.66%)
Sep 03, 2020 27.45 27.45 27.38 27.38 804 -0.70(-2.49%)
Sep 02, 2020 27.79 28.08 27.79 28.08 569,492 +0.42(+1.53%)
Sep 01, 2020 27.71 27.71 27.58 27.65 436 -0.05(-0.16%)
Aug 31, 2020 27.69 27.70 27.69 27.70 578 +0.22(+0.79%)
Aug 28, 2020 27.48 27.48 27.48 7 +0.00(+0.00%)
Aug 27, 2020 27.48 27.48 27.48 109 +0.00(+0.00%)
Aug 26, 2020 27.43 27.48 27.38 27.48 92,832 -0.15(-0.53%)
Aug 25, 2020 27.53 27.63 27.53 27.63 580 -0.05(-0.19%)
Aug 24, 2020 27.58 27.68 27.58 27.68 435 +0.09(+0.31%)
Aug 21, 2020 27.59 27.59 27.59 3 +0.00(+0.00%)
Aug 20, 2020 27.59 27.59 27.59 57 +0.00(+0.00%)
Aug 19, 2020 27.69 27.69 27.59 27.59 337 -0.20(-0.73%)
Aug 18, 2020 27.79 27.79 27.79 13 +0.00(+0.00%)
Aug 17, 2020 27.79 27.79 27.79 27.79 350 -0.04(-0.13%)
Aug 14, 2020 27.79 27.83 27.79 27.83 435 +0.21(+0.77%)
Aug 13, 2020 27.70 27.73 27.62 27.62 16,895 -0.31(-1.11%)
Aug 12, 2020 27.80 27.93 27.80 27.93 284 +0.07(+0.24%)
Aug 11, 2020 28.37 28.37 27.86 27.86 2,065 +0.67(+2.45%)
Aug 10, 2020 27.20 27.20 27.20 17 +0.00(+0.00%)
Aug 07, 2020 27.20 27.20 27.20 1 +0.00(+0.00%)
Aug 06, 2020 27.20 27.20 27.20 32 +0.00(+0.00%)
Aug 05, 2020 27.04 27.20 27.00 27.20 10,984 +1.16(+4.48%)
Aug 04, 2020 26.03 26.03 26.03 2,443 +0.00(+0.00%)
Aug 03, 2020 26.03 26.03 26.03 31 +0.00(+0.00%)
Jul 31, 2020 25.99 26.03 25.99 26.03 543 -0.50(-1.89%)
Jul 30, 2020 26.53 26.53 26.53 0 +0.00(+0.00%)
Jul 29, 2020 26.59 26.59 26.53 26.53 221 +0.48(+1.84%)
Jul 28, 2020 26.17 26.17 26.05 26.05 450 -0.18(-0.68%)
Jul 27, 2020 26.19 26.23 26.19 26.23 217 +0.09(+0.34%)
Jul 24, 2020 26.14 26.14 26.14 26.14 217 +0.50(+1.96%)
Jul 23, 2020 25.64 25.64 25.64 42 +0.00(+0.00%)
Jul 22, 2020 25.64 25.64 25.64 1 +0.00(+0.00%)
Jul 21, 2020 25.64 25.64 25.64 45 +0.00(+0.00%)
Jul 20, 2020 25.55 25.64 25.55 25.64 377 -0.39(-1.48%)
Jul 17, 2020 26.02 26.02 26.02 36 +0.00(+0.00%)
Jul 16, 2020 26.02 26.02 26.02 9 +0.00(+0.00%)
Jul 15, 2020 25.87 26.02 25.87 26.02 398 +1.13(+4.54%)
Jul 13, 2020 24.89 24.89 24.89 0 -0.04(-0.15%)
Jul 10, 2020 24.60 24.93 24.60 24.93 870 +0.02(+0.07%)
Jul 09, 2020 24.91 24.91 24.91 3 +0.00(+0.00%)
Jul 08, 2020 24.68 24.91 24.62 24.91 2,738 +0.14(+0.58%)
Jul 07, 2020 24.77 24.77 24.76 24.77 440 -0.25(-1.00%)
Jul 06, 2020 25.02 25.02 25.02 39 +0.00(+0.00%)
Jul 02, 2020 25.02 25.02 25.02 64 +0.00(+0.00%)
Jul 01, 2020 25.19 25.19 25.02 25.02 164 -0.42(-1.65%)
Jun 30, 2020 25.06 25.44 25.06 25.44 530 +1.11(+4.54%)
Jun 29, 2020 24.34 24.34 24.34 30 +0.00(+0.00%)
Jun 26, 2020 24.34 24.34 24.34 24.34 18,281 -0.53(-2.11%)
Jun 25, 2020 24.86 24.86 24.86 0 +0.00(+0.00%)
Jun 24, 2020 25.34 25.34 24.86 24.86 284 -0.97(-3.75%)
Jun 23, 2020 26.04 26.04 25.83 25.83 759 +0.09(+0.34%)
Jun 22, 2020 25.85 25.85 25.74 25.74 525 -0.25(-0.95%)
Jun 19, 2020 25.99 25.99 25.99 191 +0.00(+0.00%)
Jun 18, 2020 25.99 25.99 25.99 98 +0.00(+0.00%)
Jun 17, 2020 26.14 26.14 25.99 25.99 776 -0.32(-1.21%)
Jun 16, 2020 26.49 26.49 26.30 26.30 655 +0.52(+2.03%)
Jun 15, 2020 25.41 25.80 25.41 25.78 1,908 +0.29(+1.16%)
Jun 12, 2020 25.49 25.49 25.49 15 +0.00(+0.00%)
Jun 11, 2020 25.62 25.82 25.49 25.49 2,243 -2.16(-7.80%)
Jun 10, 2020 27.64 27.64 27.64 27.64 247 -0.24(-0.85%)
Jun 09, 2020 28.32 28.32 27.88 27.88 350 -0.68(-2.38%)
Jun 08, 2020 28.14 28.56 28.14 28.56 471 +0.74(+2.65%)
Jun 05, 2020 28.14 28.14 27.82 27.82 328 +1.36(+5.15%)
Jun 04, 2020 26.46 26.46 26.46 3 +0.00(+0.00%)
Jun 03, 2020 25.58 26.56 25.58 26.46 2,436 +0.88(+3.44%)
Jun 02, 2020 25.58 25.58 25.58 25.58 332 +0.22(+0.87%)
Jun 01, 2020 25.35 25.36 25.35 25.36 340 +0.29(+1.15%)
May 29, 2020 25.07 25.07 25.07 1,374 +0.00(+0.00%)
May 28, 2020 25.39 25.39 25.07 25.07 31,328 -0.47(-1.84%)
May 27, 2020 25.33 25.54 25.29 25.54 1,549 +0.89(+3.60%)
May 26, 2020 24.71 24.90 24.65 24.65 6,107 +0.98(+4.13%)
May 22, 2020 23.67 23.67 23.67 1 +0.00(+0.00%)
May 21, 2020 23.83 23.91 23.56 23.67 6,292 -0.04(-0.17%)
May 20, 2020 23.73 24.25 23.60 23.71 24,431 +0.28(+1.21%)
May 19, 2020 23.43 23.43 23.43 42 +0.00(+0.00%)
May 18, 2020 23.43 23.43 23.40 23.43 1,111 +1.27(+5.71%)
May 15, 2020 21.69 22.17 21.69 22.17 1,423 +0.05(+0.20%)
May 14, 2020 21.09 22.12 21.09 22.12 32,621 +0.46(+2.14%)
May 13, 2020 22.05 22.13 21.56 21.66 98,913 -0.88(-3.89%)
May 12, 2020 22.74 22.76 22.53 22.53 85,936 -0.74(-3.19%)
May 11, 2020 23.23 23.31 22.30 23.28 342,276 -0.33(-1.38%)
May 08, 2020 23.19 23.60 23.19 23.60 129,613 +0.95(+4.18%)
May 07, 2020 22.85 22.85 22.66 22.66 87,811 +0.36(+1.60%)
May 06, 2020 22.71 22.74 22.30 22.30 470 -0.41(-1.80%)
May 05, 2020 23.19 23.21 22.71 22.71 1,395 -1.10(-4.63%)
May 04, 2020 23.81 23.81 23.81 10 +0.00(+0.00%)
May 01, 2020 23.81 23.81 23.81 1 +0.00(+0.00%)
Apr 30, 2020 24.30 24.30 23.81 23.81 552 -0.77(-3.15%)
Apr 29, 2020 24.08 24.60 23.74 24.58 10,708 +1.06(+4.51%)
Apr 28, 2020 23.80 23.80 23.37 23.52 3,335 +0.40(+1.75%)
Apr 27, 2020 22.99 23.17 22.94 23.12 3,233 +0.91(+4.10%)
Apr 24, 2020 22.07 22.21 22.07 22.21 437 +0.38(+1.76%)
Apr 23, 2020 21.87 21.95 20.16 21.82 10,860 +0.07(+0.30%)
Apr 22, 2020 21.72 21.76 21.70 21.76 1,985 +0.40(+1.85%)
Apr 21, 2020 21.32 21.44 21.28 21.36 1,288 -0.70(-3.19%)
Apr 20, 2020 21.96 22.23 21.30 22.07 9,008 -0.22(-1.01%)
Apr 17, 2020 22.08 22.29 22.08 22.29 875 +0.92(+4.31%)
Apr 16, 2020 21.33 21.53 20.99 21.37 6,258 -0.22(-1.00%)
Apr 15, 2020 21.65 21.77 21.58 21.58 1,510 -0.71(-3.20%)
Apr 14, 2020 22.30 22.30 22.30 111 +0.00(+0.00%)
Apr 13, 2020 22.12 22.30 22.11 22.30 772 +0.06(+0.29%)
Apr 09, 2020 22.23 22.23 22.23 174 +0.00(+0.00%)
Apr 08, 2020 21.73 22.23 21.73 22.23 719 +1.32(+6.33%)
Apr 07, 2020 20.91 20.91 20.91 165 +0.00(+0.00%)
Apr 06, 2020 20.52 20.91 20.45 20.91 3,115 +1.73(+8.99%)
Apr 03, 2020 19.20 19.20 19.18 19.18 218 -0.48(-2.42%)
Apr 02, 2020 20.01 20.01 19.23 19.66 837 -0.22(-1.09%)
Apr 01, 2020 19.95 19.96 19.86 19.88 1,695 -0.83(-4.01%)
Mar 31, 2020 21.23 21.25 20.71 20.71 1,127 -0.48(-2.29%)
Mar 30, 2020 20.65 21.23 20.59 21.19 1,522 +0.33(+1.59%)
Mar 27, 2020 21.02 21.13 20.77 20.86 156,168 -0.73(-3.39%)
Mar 26, 2020 21.14 21.59 21.14 21.59 991 +1.40(+6.95%)
Mar 25, 2020 20.22 21.03 19.97 20.19 6,493 +1.63(+8.80%)
Mar 24, 2020 17.28 18.56 17.28 18.56 477 +1.33(+7.75%)
Mar 23, 2020 17.27 17.31 17.22 17.22 1,039 -1.27(-6.88%)
Mar 20, 2020 18.50 18.50 18.50 44 +0.00(+0.00%)
Mar 19, 2020 18.50 18.50 18.50 250 +0.00(+0.00%)
Mar 18, 2020 18.50 18.67 17.05 18.50 9,226 -1.95(-9.52%)
Mar 17, 2020 19.48 20.44 19.48 20.44 488 -2.09(-9.29%)
Mar 16, 2020 22.54 22.54 22.54 90 +0.00(+0.00%)
Mar 13, 2020 21.45 22.54 21.45 22.54 30,837 +2.00(+9.74%)
Mar 12, 2020 21.79 21.79 20.54 20.54 8,272 -4.25(-17.15%)
Mar 11, 2020 24.79 24.79 24.79 1 +0.00(+0.00%)
Mar 10, 2020 24.21 24.79 23.85 24.79 2,874 +1.19(+5.03%)
Mar 09, 2020 26.89 26.89 23.60 23.60 963 -2.76(-10.45%)
Mar 06, 2020 26.36 26.36 26.36 95 +0.00(+0.00%)
Mar 05, 2020 26.50 26.50 26.36 26.36 7,537 -1.55(-5.57%)
Mar 04, 2020 27.39 27.91 27.37 27.91 1,386 +0.07(+0.24%)
Mar 03, 2020 27.85 27.85 27.85 164 +0.00(+0.00%)
Mar 02, 2020 26.88 27.85 26.88 27.85 212 -0.86(-2.99%)
Feb 28, 2020 28.71 28.71 28.71 2 +0.00(+0.00%)
Feb 27, 2020 28.71 28.71 28.71 3 +0.00(+0.00%)
Feb 26, 2020 28.71 28.71 28.71 9 +0.00(+0.00%)
Feb 25, 2020 29.19 29.19 28.71 28.71 420 -2.19(-7.09%)
Feb 24, 2020 30.90 30.90 30.90 17 +0.00(+0.00%)
Feb 21, 2020 30.90 30.90 30.81 30.90 220 -0.34(-1.08%)
Feb 20, 2020 31.24 31.24 31.24 31.24 330 +0.04(+0.14%)
Feb 19, 2020 31.19 31.19 31.19 0 +0.00(+0.00%)
Feb 18, 2020 31.19 31.19 31.19 26 +0.00(+0.00%)
Feb 14, 2020 31.21 31.23 31.16 31.19 21,585 +0.37(+1.21%)
Feb 13, 2020 30.82 30.82 30.82 0 +0.00(+0.00%)
Feb 12, 2020 30.82 30.82 30.82 30 +0.00(+0.00%)
Feb 11, 2020 30.82 30.82 30.82 53 +0.00(+0.00%)
Feb 10, 2020 30.76 30.82 30.74 30.82 254 +0.09(+0.30%)
Feb 07, 2020 30.80 30.80 30.66 30.73 5,396 -0.41(-1.33%)
Feb 06, 2020 31.14 31.14 31.14 31.14 147 -0.05(-0.15%)
Feb 05, 2020 31.04 31.19 31.04 31.19 1,692 +0.62(+2.01%)
Feb 04, 2020 30.66 30.72 30.57 30.57 1,541 +0.42(+1.39%)
Feb 03, 2020 30.15 30.15 30.15 30.15 1,212 +0.03(+0.09%)
Jan 31, 2020 30.13 30.13 30.13 0 +0.00(+0.00%)
Jan 30, 2020 30.13 30.13 30.13 30.13 147 -0.51(-1.66%)
Jan 29, 2020 30.61 30.64 30.60 30.64 5,102 +0.09(+0.29%)
Jan 28, 2020 30.36 30.55 30.36 30.55 440 +0.31(+1.01%)
Jan 27, 2020 30.21 30.37 30.21 30.24 4,018 -1.05(-3.36%)
Jan 24, 2020 31.29 31.29 31.29 0 +0.00(+0.00%)
Jan 23, 2020 31.29 31.29 31.29 0 +0.00(+0.00%)
Jan 22, 2020 31.39 31.39 31.29 31.29 1,488 -0.28(-0.88%)
Jan 21, 2020 31.57 31.57 31.57 4 +0.00(+0.00%)
Jan 17, 2020 31.58 31.58 31.56 31.57 330 +0.12(+0.37%)
Jan 16, 2020 31.45 31.45 31.45 31.45 596 +0.24(+0.77%)
Jan 15, 2020 31.32 31.32 31.21 31.21 2,103 -0.08(-0.25%)
Jan 14, 2020 31.29 31.29 31.29 31.29 137 +0.27(+0.88%)
Jan 13, 2020 31.02 31.02 31.02 164 +0.00(+0.00%)
Jan 10, 2020 31.02 31.02 31.02 31.02 1,651 -0.14(-0.44%)
Jan 09, 2020 31.15 31.15 31.15 31.15 155 +0.08(+0.26%)
Jan 08, 2020 30.95 31.15 30.95 31.07 933 +0.14(+0.44%)
Jan 07, 2020 30.93 30.93 30.93 2 +0.00(+0.00%)
Jan 06, 2020 30.86 30.93 30.85 30.93 4,425 -0.11(-0.36%)
Jan 03, 2020 31.00 31.05 31.00 31.05 2,533 -0.07(-0.24%)
Jan 02, 2020 31.12 31.12 31.12 55 +0.00(+0.00%)
Dec 31, 2019 31.14 31.14 31.12 31.12 110 -0.11(-0.36%)
Dec 30, 2019 31.24 31.24 31.24 47 +0.00(+0.00%)
Dec 27, 2019 31.23 31.26 31.23 31.24 5,947 +0.03(+0.08%)
Dec 26, 2019 31.21 31.21 31.21 165 +0.00(+0.00%)
Dec 24, 2019 31.22 31.22 31.20 31.21 553 -0.01(-0.03%)
Dec 23, 2019 31.25 31.25 31.22 31.22 296 -0.07(-0.23%)
Dec 20, 2019 31.30 31.30 31.29 31.29 1,883 +0.17(+0.55%)
Dec 19, 2019 31.12 31.12 31.12 31.12 273 -0.04(-0.14%)
Dec 18, 2019 31.16 31.16 31.16 98 +0.00(+0.00%)
Dec 17, 2019 31.18 31.18 31.16 31.16 350 -0.08(-0.25%)
Dec 16, 2019 31.24 31.24 31.24 31.24 115 +0.35(+1.14%)
Dec 13, 2019 31.25 31.25 30.89 30.89 2,437 +0.31(+1.03%)
Dec 12, 2019 30.57 30.57 30.57 199 +0.00(+0.00%)
Dec 11, 2019 30.55 30.62 30.55 30.57 8,976 +0.12(+0.40%)
Dec 10, 2019 30.55 30.55 30.45 30.45 7,588 +0.18(+0.59%)
Dec 09, 2019 30.28 30.28 30.28 0 +0.00(+0.00%)
Dec 06, 2019 30.28 30.28 30.28 0 +0.00(+0.00%)
Dec 05, 2019 30.19 30.28 30.19 30.28 2,709 +0.14(+0.47%)
Dec 04, 2019 30.20 30.20 30.13 30.13 330 +0.35(+1.16%)
Dec 03, 2019 29.91 29.91 29.79 29.79 3,409 -0.60(-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.