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 (%)
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%)
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.