Principal Shareholders Yield ETF (NQ: PY )

42.46 +0.31 (+0.74%)
Official Closing Price Updated: 4:15 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 30.39 30.39 30.39 30.39 224 -0.15(-0.50%)
Nov 29, 2019 30.55 30.55 30.55 30.55 110 -0.16(-0.54%)
Nov 27, 2019 30.65 30.71 30.65 30.71 5,649 +0.10(+0.33%)
Nov 26, 2019 30.58 30.61 30.58 30.61 461 +0.45(+1.50%)
Nov 25, 2019 30.16 30.16 30.16 17 +0.00(+0.00%)
Nov 22, 2019 30.16 30.16 30.16 49 +0.00(+0.00%)
Nov 21, 2019 30.16 30.16 30.16 30.16 110 +0.05(+0.18%)
Nov 20, 2019 30.35 30.35 30.10 30.10 1,755 -0.26(-0.86%)
Nov 19, 2019 30.37 30.37 30.37 0 +0.00(+0.00%)
Nov 18, 2019 30.37 30.37 30.37 0 +0.00(+0.00%)
Nov 14, 2019 30.37 30.37 30.37 0 -0.11(-0.36%)
Nov 13, 2019 30.45 30.47 30.45 30.47 379 -0.05(-0.18%)
Nov 12, 2019 30.55 30.55 30.53 30.53 79,487 -0.03(-0.09%)
Nov 11, 2019 30.58 30.60 30.55 30.55 71,084 -0.09(-0.29%)
Nov 08, 2019 30.65 30.65 30.65 30.65 110 +0.38(+1.25%)
Nov 07, 2019 30.27 30.27 30.27 90 +0.00(+0.00%)
Nov 06, 2019 30.31 30.31 30.27 30.27 332 -0.25(-0.83%)
Nov 05, 2019 30.49 30.52 30.49 30.52 1,562 +0.30(+0.99%)
Nov 04, 2019 30.37 30.37 30.19 30.22 633 +0.90(+3.08%)
Nov 01, 2019 29.32 29.32 29.32 1 +0.00(+0.00%)
Oct 31, 2019 29.41 29.41 29.32 29.32 705 -0.57(-1.90%)
Oct 29, 2019 29.89 29.89 29.89 0 +0.21(+0.71%)
Oct 25, 2019 29.67 29.67 29.67 0 +0.38(+1.31%)
Oct 24, 2019 29.29 29.29 29.29 5 +0.00(+0.00%)
Oct 23, 2019 29.29 29.29 29.29 29.29 443 +0.37(+1.28%)
Oct 22, 2019 28.92 28.92 28.92 475 +0.00(+0.00%)
Oct 18, 2019 28.92 28.92 28.92 0 -0.14(-0.50%)
Oct 17, 2019 29.07 29.07 29.07 29.07 117 +0.19(+0.66%)
Oct 16, 2019 28.95 29.05 28.85 28.88 5,633 +0.18(+0.63%)
Oct 15, 2019 28.70 28.70 28.70 28.70 110 -0.14(-0.47%)
Oct 11, 2019 28.83 28.83 28.83 0 +0.76(+2.70%)
Oct 10, 2019 28.08 28.11 28.07 28.07 962 +0.34(+1.24%)
Oct 09, 2019 27.73 27.73 27.73 27.73 227 +0.12(+0.42%)
Oct 08, 2019 28.71 28.71 27.61 27.61 10,023 -0.56(-1.99%)
Oct 07, 2019 28.17 28.17 28.17 28.17 364 +0.13(+0.45%)
Oct 04, 2019 27.87 28.05 27.87 28.05 443 +0.30(+1.08%)
Oct 03, 2019 28.05 28.05 27.44 27.75 2,152 -0.14(-0.49%)
Oct 02, 2019 27.84 27.90 27.84 27.88 6,968 -0.52(-1.83%)
Oct 01, 2019 28.79 28.79 28.40 28.40 4,147 -0.43(-1.50%)
Sep 30, 2019 28.83 28.83 28.83 28.83 142 -0.07(-0.25%)
Sep 27, 2019 28.91 28.91 28.91 20 +0.00(+0.00%)
Sep 26, 2019 28.93 28.94 28.91 28.91 8,245 +0.36(+1.26%)
Sep 25, 2019 28.61 28.61 28.52 28.55 112,240 -0.22(-0.78%)
Sep 24, 2019 28.82 28.82 28.77 28.77 3,293 -0.41(-1.41%)
Sep 23, 2019 29.18 29.18 29.18 1 +0.00(+0.00%)
Sep 20, 2019 29.18 29.18 29.18 90 +0.00(+0.00%)
Sep 18, 2019 29.18 29.18 29.18 0 +0.10(+0.34%)
Sep 17, 2019 29.08 29.08 29.08 29.08 436 -0.15(-0.52%)
Sep 16, 2019 29.16 29.26 29.16 29.24 6,307 -0.04(-0.12%)
Sep 12, 2019 29.27 29.27 29.27 0 +0.36(+1.24%)
Sep 11, 2019 28.91 28.91 28.91 28.91 1,190 +0.02(+0.06%)
Sep 10, 2019 28.88 28.90 28.88 28.90 8,295 +0.71(+2.52%)
Sep 09, 2019 28.19 28.19 28.19 99 +0.00(+0.00%)
Sep 06, 2019 28.19 28.19 28.19 36 +0.00(+0.00%)
Sep 05, 2019 28.31 28.31 28.19 28.19 538 +0.79(+2.88%)
Sep 04, 2019 26.92 27.40 26.92 27.40 2,122 +0.34(+1.28%)
Sep 03, 2019 27.13 27.13 27.00 27.05 2,058 -0.43(-1.57%)
Aug 30, 2019 27.48 27.48 27.48 27.48 2,119 +0.48(+1.77%)
Aug 29, 2019 27.00 27.00 27.00 170 +0.00(+0.00%)
Aug 28, 2019 26.96 27.00 26.96 27.00 2,851 +0.24(+0.89%)
Aug 27, 2019 26.71 26.76 26.71 26.76 10,548 -0.04(-0.13%)
Aug 26, 2019 27.14 27.14 26.80 26.80 492 -0.01(-0.03%)
Aug 23, 2019 27.34 27.34 26.81 26.81 3,012 -0.80(-2.89%)
Aug 22, 2019 28.46 28.46 27.47 27.61 792 -0.78(-2.75%)
Aug 21, 2019 28.39 28.39 28.39 28.39 402 +0.95(+3.46%)
Aug 20, 2019 27.44 27.44 27.44 11 +0.00(+0.00%)
Aug 19, 2019 27.44 27.44 27.44 27.44 118 +0.30(+1.12%)
Aug 16, 2019 27.13 27.13 27.11 27.13 3,012 +0.56(+2.13%)
Aug 15, 2019 26.57 26.57 26.57 26.57 608 -0.30(-1.13%)
Aug 14, 2019 26.87 26.87 26.87 26.87 1,604 -0.42(-1.54%)
Aug 13, 2019 27.29 27.29 27.29 1 +0.00(+0.00%)
Aug 12, 2019 27.36 27.36 27.29 27.29 446 -0.37(-1.33%)
Aug 09, 2019 27.71 27.71 27.66 27.66 5,243 -0.19(-0.69%)
Aug 08, 2019 27.83 27.85 27.83 27.85 1,109 +0.62(+2.28%)
Aug 07, 2019 26.99 27.28 26.58 27.23 15,755 -0.32(-1.15%)
Aug 06, 2019 27.32 27.55 27.32 27.55 805 +0.34(+1.25%)
Aug 05, 2019 27.24 27.24 27.18 27.21 3,555 -0.91(-3.24%)
Aug 02, 2019 28.06 28.12 28.06 28.12 892 -0.30(-1.07%)
Aug 01, 2019 29.24 29.24 28.42 28.42 7,736 -0.91(-3.12%)
Jul 31, 2019 29.34 29.34 29.34 29.34 223 +0.02(+0.06%)
Jul 30, 2019 29.19 29.32 29.17 29.32 870 -0.07(-0.24%)
Jul 29, 2019 29.39 29.39 29.39 29.39 116 -0.20(-0.67%)
Jul 26, 2019 29.46 29.59 29.46 29.59 3,793 +0.15(+0.52%)
Jul 24, 2019 29.43 29.43 29.43 0 +0.37(+1.28%)
Jul 23, 2019 29.09 29.09 29.06 29.06 1,813 +0.29(+1.01%)
Jul 22, 2019 28.75 28.79 28.69 28.77 4,743 -0.09(-0.31%)
Jul 19, 2019 28.86 28.86 28.86 28.86 223 +0.11(+0.37%)
Jul 18, 2019 28.64 28.78 28.59 28.75 3,291 +0.03(+0.09%)
Jul 17, 2019 28.73 28.73 28.73 28.73 111 -0.22(-0.74%)
Jul 16, 2019 28.93 28.96 28.90 28.94 3,793 -0.03(-0.09%)
Jul 12, 2019 28.97 28.97 28.97 0 +0.49(+1.72%)
Jul 11, 2019 28.48 28.48 28.48 109 +0.00(+0.00%)
Jul 10, 2019 28.74 28.74 28.48 28.48 3,573 -0.10(-0.36%)
Jul 09, 2019 28.58 28.58 28.58 2 +0.00(+0.00%)
Jul 08, 2019 28.58 28.58 28.58 0 -0.18(-0.64%)
Jul 03, 2019 28.77 28.77 28.77 0 +0.14(+0.49%)
Jul 02, 2019 28.63 28.63 28.63 28.63 121 -0.14(-0.50%)
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.