Principal Shareholders Yield ETF (NQ: PY )

42.50 USD -0.09 (-0.21%)
Official Closing Price Updated: 4:15 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 32.00 32.00 32.00 125 +0.40(+1.25%)
Mar 28, 2018 31.70 31.71 31.57 31.60 1,229 +0.10(+0.32%)
Mar 27, 2018 31.42 31.50 31.42 31.50 600 -0.54(-1.69%)
Mar 26, 2018 32.02 32.04 32.02 32.04 1,187 -0.85(-2.58%)
Mar 20, 2018 32.89 32.89 32.89 0 +0.08(+0.24%)
Mar 19, 2018 32.81 32.82 32.81 32.81 600 -0.18(-0.53%)
Mar 15, 2018 32.99 32.99 32.99 102 +1.39(+4.39%)
Mar 14, 2018 33.17 33.19 31.60 31.60 6,349 -1.79(-5.36%)
Mar 13, 2018 33.42 33.42 33.39 33.39 3,538 -0.07(-0.21%)
Mar 12, 2018 33.42 33.46 33.42 33.46 20,100 +0.04(+0.12%)
Mar 09, 2018 33.40 33.42 33.30 33.42 13,691 +0.57(+1.74%)
Mar 08, 2018 33.00 33.00 32.85 32.85 4,701 -0.19(-0.58%)
Mar 06, 2018 33.05 33.05 33.04 33.04 3,174 +0.23(+0.70%)
Mar 05, 2018 32.81 32.81 32.81 32.81 497 -0.54(-1.62%)
Feb 27, 2018 33.35 33.35 33.35 0 +0.26(+0.80%)
Feb 22, 2018 33.09 33.09 33.09 35 +0.15(+0.45%)
Feb 21, 2018 33.17 33.17 32.94 32.94 2,600 +0.08(+0.24%)
Feb 20, 2018 32.89 32.89 32.86 32.86 2,270 -0.39(-1.16%)
Feb 16, 2018 33.25 33.25 33.25 0 +0.23(+0.68%)
Feb 15, 2018 33.14 33.14 33.02 33.02 610 -0.07(-0.21%)
Feb 14, 2018 32.43 33.09 32.43 33.09 1,601 +0.63(+1.94%)
Feb 13, 2018 32.23 32.48 32.23 32.46 4,315 -0.40(-1.22%)
Feb 07, 2018 32.86 32.86 32.86 2 +0.63(+1.95%)
Feb 06, 2018 32.23 32.23 32.23 32.23 369 -1.81(-5.32%)
Feb 01, 2018 34.04 34.04 34.04 0 -0.77(-2.22%)
Jan 26, 2018 34.81 34.81 34.81 0 +0.35(+1.03%)
Jan 25, 2018 34.63 34.63 34.46 34.46 3,034 -0.21(-0.61%)
Jan 24, 2018 34.68 34.68 34.67 34.67 13,814 +0.11(+0.32%)
Jan 22, 2018 34.56 34.56 34.56 0 +0.24(+0.70%)
Jan 19, 2018 34.31 34.32 34.31 34.32 21,650 +0.41(+1.21%)
Jan 16, 2018 33.91 33.91 33.91 0 +1.85(+5.78%)
Jan 09, 2018 32.06 32.06 32.06 0 -0.70(-2.12%)
Jan 03, 2018 32.75 32.75 32.75 0 +0.29(+0.90%)
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.