Principal Shareholders Yield ETF (NQ: PY )

48.85 -0.08 (-0.16%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 27.26 27.27 27.26 27.27 475 -0.36(-1.31%)
May 30, 2018 27.63 27.63 27.63 27.63 594 +0.24(+0.86%)
May 29, 2018 27.40 27.40 27.40 27.40 243 -0.20(-0.73%)
May 25, 2018 27.60 27.60 27.60 0 -0.08(-0.27%)
May 24, 2018 27.67 27.67 27.67 27.67 594 +0.22(+0.80%)
May 23, 2018 27.45 27.45 27.45 27.45 1,306 -0.25(-0.91%)
May 22, 2018 27.71 27.71 27.71 27.71 2,376 +0.00(+0.00%)
May 21, 2018 27.69 27.72 27.66 27.71 10,455 +0.24(+0.89%)
May 18, 2018 27.46 27.48 27.46 27.46 8,805 -0.04(-0.15%)
May 17, 2018 27.50 27.50 27.45 27.50 7,444 +0.08(+0.29%)
May 16, 2018 27.48 27.49 27.43 27.43 10,666 +0.27(+0.98%)
May 15, 2018 27.19 27.19 27.16 27.16 1,651 -0.10(-0.37%)
May 14, 2018 27.29 27.29 27.24 27.26 5,785 +0.11(+0.40%)
May 11, 2018 27.22 27.22 27.15 27.15 1,544 -0.01(-0.03%)
May 10, 2018 27.15 27.16 27.15 27.16 482 +0.40(+1.51%)
May 08, 2018 26.76 26.76 26.76 1 +0.06(+0.22%)
May 07, 2018 26.70 26.71 26.70 26.70 475 -0.01(-0.03%)
May 04, 2018 26.70 26.71 26.70 26.71 605 +0.31(+1.18%)
May 03, 2018 26.39 26.40 26.39 26.39 476 -0.24(-0.88%)
May 02, 2018 26.63 26.64 26.63 26.63 475 +0.00(+0.00%)
May 01, 2018 26.72 26.72 26.63 26.63 237 -0.39(-1.43%)
Apr 30, 2018 27.07 27.07 27.02 27.02 798 -0.15(-0.55%)
Apr 27, 2018 27.17 27.17 27.17 27.17 398 +0.35(+1.31%)
Apr 24, 2018 26.81 26.81 26.81 163 -0.42(-1.54%)
Apr 18, 2018 27.24 27.24 27.24 79 +0.08(+0.31%)
Apr 16, 2018 27.15 27.15 27.15 66 +0.20(+0.75%)
Apr 12, 2018 26.95 26.95 26.95 0 -0.00(-0.01%)
Apr 10, 2018 26.95 26.95 26.95 118 +0.35(+1.33%)
Apr 09, 2018 26.63 26.63 26.60 26.60 1,766 -0.57(-2.10%)
Apr 05, 2018 27.17 27.17 27.17 3 +0.29(+1.10%)
Apr 04, 2018 26.78 26.87 26.78 26.87 1,118 +0.30(+1.13%)
Apr 03, 2018 26.36 26.57 26.36 26.57 457 -0.25(-0.95%)
Mar 29, 2018 26.83 26.83 26.83 149 +0.33(+1.25%)
Mar 28, 2018 26.58 26.59 26.47 26.50 1,465 +0.08(+0.32%)
Mar 27, 2018 26.34 26.41 26.34 26.41 715 -0.45(-1.69%)
Mar 26, 2018 26.85 26.86 26.85 26.86 1,415 -0.71(-2.58%)
Mar 20, 2018 27.58 27.58 27.58 0 +0.07(+0.24%)
Mar 19, 2018 27.51 27.52 27.51 27.51 715 -0.15(-0.53%)
Mar 15, 2018 27.66 27.66 27.66 121 +1.16(+4.39%)
Mar 14, 2018 27.81 27.83 26.50 26.50 7,572 -1.50(-5.36%)
Mar 13, 2018 28.02 28.02 28.00 28.00 4,219 -0.06(-0.21%)
Mar 12, 2018 28.02 28.05 28.02 28.05 23,972 +0.03(+0.12%)
Mar 09, 2018 28.00 28.02 27.92 28.02 16,328 +0.48(+1.74%)
Mar 08, 2018 27.67 27.67 27.54 27.54 5,606 -0.16(-0.58%)
Mar 06, 2018 27.71 27.71 27.70 27.70 3,785 +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.