Principal Shareholders Yield ETF (NQ: PY )

42.28 USD -0.33 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 32.39 32.40 32.39 32.40 400 -0.43(-1.31%)
May 30, 2018 32.83 32.83 32.83 32.83 500 +0.28(+0.86%)
May 29, 2018 32.55 32.55 32.55 32.55 205 -0.24(-0.73%)
May 25, 2018 32.79 32.79 32.79 0 -0.09(-0.27%)
May 24, 2018 32.88 32.88 32.88 32.88 500 +0.26(+0.80%)
May 23, 2018 32.62 32.62 32.62 32.62 1,100 -0.30(-0.91%)
May 22, 2018 32.92 32.92 32.92 32.92 2,000 +0.00(+0.00%)
May 21, 2018 32.90 32.93 32.87 32.92 8,800 +0.29(+0.89%)
May 18, 2018 32.63 32.65 32.63 32.63 7,411 -0.05(-0.15%)
May 17, 2018 32.67 32.68 32.61 32.68 6,266 +0.09(+0.29%)
May 16, 2018 32.65 32.67 32.59 32.59 8,977 +0.32(+0.98%)
May 15, 2018 32.31 32.31 32.27 32.27 1,390 -0.12(-0.37%)
May 14, 2018 32.42 32.42 32.36 32.39 4,869 +0.13(+0.40%)
May 11, 2018 32.34 32.34 32.26 32.26 1,300 -0.01(-0.03%)
May 10, 2018 32.26 32.27 32.26 32.27 406 +0.48(+1.51%)
May 08, 2018 31.79 31.79 31.79 1 +0.07(+0.22%)
May 07, 2018 31.72 31.73 31.72 31.72 400 -0.01(-0.03%)
May 04, 2018 31.72 31.73 31.72 31.73 510 +0.37(+1.18%)
May 03, 2018 31.36 31.37 31.36 31.36 401 -0.28(-0.88%)
May 02, 2018 31.64 31.65 31.64 31.64 400 +0.00(+0.00%)
May 01, 2018 31.75 31.75 31.64 31.64 200 -0.46(-1.43%)
Apr 30, 2018 32.16 32.16 32.10 32.10 672 -0.18(-0.55%)
Apr 27, 2018 32.28 32.28 32.28 32.28 335 +0.42(+1.31%)
Apr 24, 2018 31.86 31.86 31.86 138 -0.50(-1.54%)
Apr 18, 2018 32.36 32.36 32.36 67 +0.10(+0.31%)
Apr 16, 2018 32.26 32.26 32.26 56 +0.24(+0.75%)
Apr 12, 2018 32.02 32.02 32.02 0 -0.00(-0.01%)
Apr 10, 2018 32.02 32.02 32.02 100 +0.42(+1.33%)
Apr 09, 2018 31.64 31.64 31.60 31.60 1,487 -0.68(-2.10%)
Apr 05, 2018 32.28 32.28 32.28 3 +0.35(+1.10%)
Apr 04, 2018 31.82 31.93 31.82 31.93 941 +0.36(+1.13%)
Apr 03, 2018 31.32 31.57 31.32 31.57 385 -0.42(-1.32%)
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%)
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.