Principal Shareholders Yield ETF (NQ: PY )

42.60 USD +0.42 (+1.00%)
Official Closing Price Updated: 4:15 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.43 27.85 27.43 27.85 485 +1.21(+4.54%)
Jun 29, 2020 26.64 26.64 26.64 28 +0.00(+0.00%)
Jun 26, 2020 26.64 26.64 26.64 26.64 16,700 -0.57(-2.11%)
Jun 25, 2020 27.21 27.21 27.21 0 +0.00(+0.00%)
Jun 24, 2020 27.74 27.74 27.21 27.21 260 -1.06(-3.75%)
Jun 23, 2020 28.50 28.50 28.27 28.27 694 +0.10(+0.34%)
Jun 22, 2020 28.30 28.30 28.18 28.18 480 -0.27(-0.95%)
Jun 19, 2020 28.45 28.45 28.45 175 +0.00(+0.00%)
Jun 18, 2020 28.45 28.45 28.45 90 +0.00(+0.00%)
Jun 17, 2020 28.62 28.62 28.45 28.45 709 -0.35(-1.21%)
Jun 16, 2020 29.00 29.00 28.80 28.80 599 +0.57(+2.03%)
Jun 15, 2020 27.81 28.24 27.81 28.22 1,743 +0.32(+1.16%)
Jun 12, 2020 27.90 27.90 27.90 14 +0.00(+0.00%)
Jun 11, 2020 28.05 28.26 27.90 27.90 2,049 -2.36(-7.80%)
Jun 10, 2020 30.26 30.26 30.26 30.26 226 -0.26(-0.85%)
Jun 09, 2020 31.00 31.00 30.52 30.52 320 -0.74(-2.38%)
Jun 08, 2020 30.81 31.26 30.81 31.26 431 +0.81(+2.65%)
Jun 05, 2020 30.80 30.80 30.45 30.45 300 +1.49(+5.15%)
Jun 04, 2020 28.96 28.96 28.96 3 +0.00(+0.00%)
Jun 03, 2020 28.00 29.07 28.00 28.96 2,226 +0.96(+3.44%)
Jun 02, 2020 28.00 28.00 28.00 28.00 304 +0.24(+0.87%)
Jun 01, 2020 27.75 27.76 27.75 27.76 311 +0.32(+1.15%)
May 29, 2020 27.44 27.44 27.44 1,256 +0.00(+0.00%)
May 28, 2020 27.80 27.80 27.44 27.44 28,618 -0.51(-1.84%)
May 27, 2020 27.73 27.96 27.68 27.96 1,415 +0.97(+3.60%)
May 26, 2020 27.05 27.25 26.99 26.99 5,579 +1.07(+4.13%)
May 22, 2020 25.92 25.92 25.92 1 +0.00(+0.00%)
May 21, 2020 26.09 26.17 25.79 25.92 5,748 -0.04(-0.17%)
May 20, 2020 25.98 26.55 25.83 25.96 22,318 +0.31(+1.21%)
May 19, 2020 25.65 25.65 25.65 39 +0.00(+0.00%)
May 18, 2020 25.65 25.65 25.62 25.65 1,015 +1.38(+5.71%)
May 15, 2020 23.74 24.27 23.74 24.27 1,300 +0.05(+0.20%)
May 14, 2020 23.09 24.22 23.09 24.22 29,799 +0.51(+2.14%)
May 13, 2020 24.14 24.23 23.60 23.71 90,356 -0.96(-3.89%)
May 12, 2020 24.89 24.92 24.67 24.67 78,502 -0.81(-3.19%)
May 11, 2020 25.43 25.52 24.41 25.48 312,665 -0.36(-1.38%)
May 08, 2020 25.39 25.84 25.39 25.84 118,400 +1.04(+4.18%)
May 07, 2020 25.01 25.01 24.80 24.80 80,215 +0.39(+1.60%)
May 06, 2020 24.86 24.90 24.41 24.41 430 -0.45(-1.80%)
May 05, 2020 25.38 25.41 24.86 24.86 1,275 -1.21(-4.63%)
May 04, 2020 26.06 26.06 26.06 10 +0.00(+0.00%)
May 01, 2020 26.06 26.06 26.06 1 +0.00(+0.00%)
Apr 30, 2020 26.60 26.60 26.06 26.06 505 -0.85(-3.15%)
Apr 29, 2020 26.36 26.93 25.99 26.91 9,782 +1.16(+4.51%)
Apr 28, 2020 26.05 26.05 25.58 25.75 3,047 +0.44(+1.75%)
Apr 27, 2020 25.17 25.36 25.11 25.31 2,954 +1.00(+4.10%)
Apr 24, 2020 24.16 24.31 24.16 24.31 400 +0.42(+1.76%)
Apr 23, 2020 23.94 24.03 22.07 23.89 9,921 +0.07(+0.30%)
Apr 22, 2020 23.77 23.82 23.76 23.82 1,814 +0.43(+1.85%)
Apr 21, 2020 23.34 23.47 23.30 23.38 1,177 -0.77(-3.19%)
Apr 20, 2020 24.04 24.33 23.32 24.15 8,229 -0.25(-1.01%)
Apr 17, 2020 24.17 24.40 24.17 24.40 800 +1.01(+4.31%)
Apr 16, 2020 23.35 23.57 22.98 23.39 5,717 -0.24(-1.00%)
Apr 15, 2020 23.70 23.83 23.63 23.63 1,380 -0.78(-3.20%)
Apr 14, 2020 24.41 24.41 24.41 102 +0.00(+0.00%)
Apr 13, 2020 24.22 24.41 24.20 24.41 706 +0.07(+0.29%)
Apr 09, 2020 24.34 24.34 24.34 159 +0.00(+0.00%)
Apr 08, 2020 23.79 24.34 23.79 24.34 657 +1.45(+6.33%)
Apr 07, 2020 22.89 22.89 22.89 151 +0.00(+0.00%)
Apr 06, 2020 22.46 22.89 22.39 22.89 2,846 +1.89(+8.99%)
Apr 03, 2020 21.02 21.02 21.00 21.00 200 -0.52(-2.42%)
Apr 02, 2020 21.90 21.90 21.05 21.52 765 -0.24(-1.09%)
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.