Principal Shareholders Yield ETF (NQ: PY )

46.82 +0.23 (+0.50%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 27.42 27.43 27.42 27.43 472 -0.36(-1.31%)
May 30, 2018 27.80 27.80 27.80 27.80 590 +0.24(+0.86%)
May 29, 2018 27.56 27.56 27.56 27.56 242 -0.20(-0.73%)
May 25, 2018 27.76 27.76 27.76 0 -0.08(-0.27%)
May 24, 2018 27.84 27.84 27.84 27.84 590 +0.22(+0.80%)
May 23, 2018 27.62 27.62 27.62 27.62 1,299 -0.25(-0.91%)
May 22, 2018 27.87 27.87 27.87 27.87 2,362 +0.00(+0.00%)
May 21, 2018 27.85 27.88 27.83 27.87 10,393 +0.25(+0.89%)
May 18, 2018 27.63 27.64 27.63 27.63 8,753 -0.04(-0.15%)
May 17, 2018 27.66 27.67 27.61 27.67 7,400 +0.08(+0.29%)
May 16, 2018 27.64 27.66 27.59 27.59 10,603 +0.27(+0.98%)
May 15, 2018 27.36 27.36 27.32 27.32 1,641 -0.10(-0.37%)
May 14, 2018 27.45 27.45 27.40 27.42 5,750 +0.11(+0.40%)
May 11, 2018 27.38 27.38 27.31 27.31 1,535 -0.01(-0.03%)
May 10, 2018 27.31 27.32 27.31 27.32 479 +0.41(+1.51%)
May 08, 2018 26.91 26.91 26.91 1 +0.06(+0.22%)
May 07, 2018 26.86 26.86 26.86 26.86 472 -0.01(-0.03%)
May 04, 2018 26.86 26.86 26.86 26.86 602 +0.31(+1.18%)
May 03, 2018 26.55 26.56 26.55 26.55 473 -0.24(-0.89%)
May 02, 2018 26.79 26.80 26.79 26.79 472 +0.00(+0.00%)
May 01, 2018 26.88 26.88 26.79 26.79 236 -0.39(-1.43%)
Apr 30, 2018 27.23 27.23 27.18 27.18 793 -0.15(-0.55%)
Apr 27, 2018 27.33 27.33 27.33 27.33 395 +0.35(+1.31%)
Apr 24, 2018 26.97 26.97 26.97 162 -0.42(-1.55%)
Apr 18, 2018 27.40 27.40 27.40 79 +0.08(+0.31%)
Apr 16, 2018 27.31 27.31 27.31 66 +0.20(+0.75%)
Apr 12, 2018 27.11 27.11 27.11 0 -0.00(-0.01%)
Apr 10, 2018 27.11 27.11 27.11 118 +0.36(+1.33%)
Apr 09, 2018 26.79 26.79 26.76 26.76 1,756 -0.57(-2.10%)
Apr 05, 2018 27.33 27.33 27.33 3 +0.30(+1.10%)
Apr 04, 2018 26.94 27.03 26.94 27.03 1,111 +0.30(+1.13%)
Apr 03, 2018 26.52 26.73 26.52 26.73 454 -0.26(-0.95%)
Mar 29, 2018 26.99 26.99 26.99 148 +0.33(+1.25%)
Mar 28, 2018 26.74 26.74 26.63 26.65 1,457 +0.08(+0.32%)
Mar 27, 2018 26.50 26.57 26.50 26.57 711 -0.46(-1.69%)
Mar 26, 2018 27.01 27.02 27.01 27.02 1,407 -0.72(-2.58%)
Mar 20, 2018 27.74 27.74 27.74 0 +0.07(+0.24%)
Mar 19, 2018 27.67 27.68 27.67 27.67 711 -0.15(-0.53%)
Mar 15, 2018 27.82 27.82 27.82 120 +1.17(+4.39%)
Mar 14, 2018 27.98 27.99 26.65 26.65 7,527 -1.51(-5.36%)
Mar 13, 2018 28.19 28.19 28.16 28.16 4,194 -0.06(-0.21%)
Mar 12, 2018 28.19 28.22 28.19 28.22 23,830 +0.03(+0.12%)
Mar 09, 2018 28.17 28.19 28.09 28.19 16,232 +0.48(+1.73%)
Mar 08, 2018 27.83 27.83 27.71 27.71 5,573 -0.16(-0.58%)
Mar 06, 2018 27.88 27.88 27.87 27.87 3,763 +0.19(+0.70%)
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.