Principal Shareholders Yield ETF (NQ: PY )

42.13 USD +0.53 (+1.27%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 34.29 34.29 34.28 34.28 100 -0.12(-0.36%)
Dec 30, 2019 34.40 34.40 34.40 43 +0.00(+0.00%)
Dec 27, 2019 34.40 34.43 34.40 34.40 5,400 -0.17(-0.51%)
Dec 26, 2019 34.58 34.58 34.58 149 +0.00(+0.00%)
Dec 24, 2019 34.59 34.59 34.57 34.58 500 -0.01(-0.03%)
Dec 23, 2019 34.62 34.62 34.59 34.59 268 -0.08(-0.23%)
Dec 20, 2019 34.68 34.68 34.66 34.66 1,700 +0.19(+0.55%)
Dec 19, 2019 34.48 34.48 34.47 34.47 247 -0.05(-0.14%)
Dec 18, 2019 34.52 34.52 34.52 89 +0.00(+0.00%)
Dec 17, 2019 34.54 34.54 34.52 34.52 316 -0.09(-0.25%)
Dec 16, 2019 34.61 34.61 34.61 34.61 104 +0.39(+1.14%)
Dec 13, 2019 34.62 34.62 34.22 34.22 2,200 +0.35(+1.03%)
Dec 12, 2019 33.87 33.87 33.87 180 +0.00(+0.00%)
Dec 11, 2019 33.85 33.92 33.85 33.87 8,103 +0.14(+0.40%)
Dec 10, 2019 33.85 33.85 33.74 33.74 6,850 +0.20(+0.59%)
Dec 09, 2019 33.54 33.54 33.54 0 +0.00(+0.00%)
Dec 06, 2019 33.54 33.54 33.54 0 +0.00(+0.00%)
Dec 05, 2019 33.45 33.54 33.45 33.54 2,446 +0.16(+0.47%)
Dec 04, 2019 33.46 33.46 33.38 33.38 298 +0.38(+1.16%)
Dec 03, 2019 33.13 33.13 33.00 33.00 3,078 -0.67(-1.99%)
Dec 02, 2019 33.67 33.67 33.67 33.67 203 -0.17(-0.50%)
Nov 29, 2019 33.84 33.84 33.84 33.84 100 -0.18(-0.54%)
Nov 27, 2019 33.96 34.02 33.95 34.02 5,100 +0.11(+0.33%)
Nov 26, 2019 33.88 33.91 33.88 33.91 417 +0.50(+1.50%)
Nov 25, 2019 33.41 33.41 33.41 16 +0.00(+0.00%)
Nov 22, 2019 33.41 33.41 33.41 45 +0.00(+0.00%)
Nov 21, 2019 33.41 33.41 33.41 33.41 100 +0.06(+0.18%)
Nov 20, 2019 33.62 33.62 33.35 33.35 1,585 -0.29(-0.86%)
Nov 19, 2019 33.64 33.64 33.64 0 +0.00(+0.00%)
Nov 18, 2019 33.64 33.64 33.64 0 +0.00(+0.00%)
Nov 14, 2019 33.64 33.64 33.64 0 -0.12(-0.36%)
Nov 13, 2019 33.73 33.76 33.73 33.76 343 -0.06(-0.18%)
Nov 12, 2019 33.85 33.85 33.82 33.82 71,750 -0.03(-0.09%)
Nov 11, 2019 33.88 33.90 33.85 33.85 64,165 -0.10(-0.29%)
Nov 08, 2019 33.95 33.95 33.95 33.95 100 +0.42(+1.25%)
Nov 07, 2019 33.53 33.53 33.53 82 +0.00(+0.00%)
Nov 06, 2019 33.58 33.58 33.53 33.53 300 -0.28(-0.83%)
Nov 05, 2019 33.78 33.81 33.78 33.81 1,410 +0.33(+0.99%)
Nov 04, 2019 33.65 33.65 33.45 33.48 572 +1.00(+3.08%)
Nov 01, 2019 32.48 32.48 32.48 1 +0.00(+0.00%)
Oct 31, 2019 32.58 32.58 32.48 32.48 637 -0.63(-1.90%)
Oct 29, 2019 33.11 33.11 33.11 0 +0.24(+0.71%)
Oct 25, 2019 32.88 32.88 32.88 0 +0.42(+1.31%)
Oct 24, 2019 32.45 32.45 32.45 5 +0.00(+0.00%)
Oct 23, 2019 32.45 32.45 32.45 32.45 400 +0.41(+1.28%)
Oct 22, 2019 32.04 32.04 32.04 429 +0.00(+0.00%)
Oct 18, 2019 32.04 32.04 32.04 0 -0.16(-0.50%)
Oct 17, 2019 32.20 32.20 32.20 32.20 106 +0.21(+0.66%)
Oct 16, 2019 32.07 32.18 31.96 31.99 5,085 +0.20(+0.63%)
Oct 15, 2019 31.79 31.79 31.79 31.79 100 -0.15(-0.47%)
Oct 11, 2019 31.94 31.94 31.94 0 +0.84(+2.70%)
Oct 10, 2019 31.11 31.14 31.10 31.10 869 +0.38(+1.24%)
Oct 09, 2019 30.72 30.72 30.72 30.72 205 +0.13(+0.42%)
Oct 08, 2019 31.81 31.81 30.59 30.59 9,048 -0.62(-1.99%)
Oct 07, 2019 31.21 31.21 31.21 31.21 329 +0.14(+0.45%)
Oct 04, 2019 30.88 31.08 30.88 31.07 400 +0.33(+1.08%)
Oct 03, 2019 31.07 31.07 30.40 30.74 1,943 -0.15(-0.49%)
Oct 02, 2019 30.84 30.91 30.84 30.89 6,290 -0.58(-1.83%)
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.