Principal Shareholders Yield ETF (NQ: PY )

45.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 27.73 27.73 27.73 0 -0.07(-0.24%)
Jun 26, 2018 27.80 27.80 27.80 137 -0.37(-1.32%)
Jun 22, 2018 28.17 28.17 28.17 21 -0.02(-0.06%)
Jun 21, 2018 28.18 28.18 28.18 28.18 590 -0.14(-0.51%)
Jun 20, 2018 28.35 28.35 28.33 28.33 507 -0.12(-0.42%)
Jun 15, 2018 28.45 28.45 28.45 21 +0.06(+0.21%)
Jun 14, 2018 28.39 28.39 28.39 28.39 500 +0.00(+0.00%)
Jun 13, 2018 28.41 28.41 28.39 28.39 8,195 -0.19(-0.68%)
Jun 12, 2018 28.63 28.63 28.55 28.58 54,057 -0.03(-0.09%)
Jun 11, 2018 28.61 28.61 28.60 28.61 29,583 +0.08(+0.27%)
Jun 08, 2018 28.46 28.53 28.46 28.53 7,299 +0.23(+0.81%)
Jun 06, 2018 28.30 28.30 28.30 2 +0.61(+2.20%)
Jun 01, 2018 27.69 27.69 27.69 69 +0.26(+0.96%)
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%)
Mar 05, 2018 27.67 27.67 27.67 27.67 589 -0.46(-1.62%)
Feb 27, 2018 28.13 28.13 28.13 0 +0.22(+0.80%)
Feb 22, 2018 27.91 27.91 27.91 41 +0.12(+0.45%)
Feb 21, 2018 27.98 27.98 27.78 27.78 3,082 +0.07(+0.24%)
Feb 20, 2018 27.74 27.74 27.72 27.72 2,691 -0.33(-1.16%)
Feb 16, 2018 28.04 28.04 28.04 0 +0.19(+0.69%)
Feb 15, 2018 27.95 27.95 27.85 27.85 723 -0.06(-0.21%)
Feb 14, 2018 27.35 27.91 27.35 27.91 1,898 +0.53(+1.94%)
Feb 13, 2018 27.18 27.40 27.18 27.38 5,115 -0.34(-1.22%)
Feb 07, 2018 27.72 27.72 27.72 2 +0.53(+1.95%)
Feb 06, 2018 27.18 27.18 27.18 27.18 437 -1.53(-5.32%)
Feb 01, 2018 28.71 28.71 28.71 0 -0.65(-2.22%)
Jan 26, 2018 29.36 29.36 29.36 0 +0.30(+1.03%)
Jan 25, 2018 29.21 29.21 29.07 29.07 3,597 -0.18(-0.61%)
Jan 24, 2018 29.25 29.25 29.24 29.24 16,378 +0.09(+0.32%)
Jan 22, 2018 29.15 29.15 29.15 0 +0.20(+0.70%)
Jan 19, 2018 28.94 28.95 28.94 28.95 25,668 +0.35(+1.21%)
Jan 16, 2018 28.60 28.60 28.60 0 +1.56(+5.78%)
Jan 09, 2018 27.04 27.04 27.04 0 -0.59(-2.12%)
Jan 03, 2018 27.63 27.63 27.63 0 +0.25(+0.90%)
Jan 02, 2018 27.38 27.38 27.38 27.38 118 -0.13(-0.46%)
Dec 29, 2017 27.50 27.50 27.50 0 +0.16(+0.59%)
Dec 22, 2017 27.34 27.34 27.34 0 -0.00(-0.01%)
Dec 20, 2017 27.35 27.35 27.35 69 +0.03(+0.09%)
Dec 18, 2017 27.32 27.32 27.32 2 +0.35(+1.28%)
Dec 14, 2017 26.98 26.98 26.98 76 +0.03(+0.11%)
Dec 11, 2017 26.95 26.95 26.95 0 +1.44(+5.63%)
Oct 12, 2017 25.51 25.51 25.51 0 -0.09(-0.36%)
Oct 06, 2017 25.61 25.61 25.61 5 -0.10(-0.39%)
Oct 05, 2017 25.71 25.71 25.71 25.71 542 +0.33(+1.30%)
Sep 29, 2017 25.38 25.38 25.38 130 +0.38(+1.51%)
Sep 18, 2017 25.00 25.00 25.00 0 +0.15(+0.61%)
Sep 12, 2017 24.85 24.85 24.85 0 +0.32(+1.30%)
Sep 11, 2017 24.53 24.53 24.53 24.53 149 +0.19(+0.78%)
Sep 06, 2017 24.34 24.34 24.34 0 +0.18(+0.76%)
Sep 05, 2017 24.35 24.35 24.15 24.15 736 +0.03(+0.14%)
Aug 29, 2017 24.12 24.12 24.12 0 -0.02(-0.06%)
Aug 28, 2017 24.14 24.14 24.14 24.14 163 -0.15(-0.62%)
Aug 25, 2017 24.29 24.29 24.29 24.29 219 +0.13(+0.52%)
Aug 22, 2017 24.16 24.16 24.16 0 +0.28(+1.15%)
Aug 21, 2017 23.85 23.88 23.85 23.88 429 -0.40(-1.66%)
Aug 17, 2017 24.29 24.29 24.29 0 +0.18(+0.73%)
Aug 10, 2017 24.11 24.11 24.11 0 -0.46(-1.85%)
Aug 09, 2017 24.57 24.57 24.57 24.57 359 -0.15(-0.63%)
Aug 03, 2017 24.72 24.72 24.72 0 +0.01(+0.03%)
Aug 02, 2017 24.71 24.71 24.71 24.71 785 -0.06(-0.24%)
Jul 31, 2017 24.77 24.77 24.77 0 +0.10(+0.41%)
Jul 27, 2017 24.67 24.67 24.67 88 +0.02(+0.07%)
Jul 25, 2017 24.66 24.66 24.66 0 +0.03(+0.14%)
Jul 24, 2017 24.62 24.62 24.62 24.62 119 +0.02(+0.07%)
Jul 17, 2017 24.61 24.61 24.61 88 +0.08(+0.31%)
Jul 13, 2017 24.53 24.53 24.53 0 +0.31(+1.29%)
Jul 11, 2017 24.22 24.22 24.22 1 -0.01(-0.04%)
Jul 06, 2017 24.23 24.23 24.23 0 -0.25(-1.04%)
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.