Principal Shareholders Yield ETF (NQ: PY )

46.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 26.71 26.71 26.71 26.71 2,180 +0.47(+1.77%)
Aug 29, 2019 26.25 26.25 26.25 175 +0.00(+0.00%)
Aug 28, 2019 26.21 26.25 26.21 26.25 2,933 +0.23(+0.89%)
Aug 27, 2019 25.96 26.01 25.96 26.01 10,852 -0.03(-0.13%)
Aug 26, 2019 26.38 26.38 26.05 26.05 506 -0.01(-0.03%)
Aug 23, 2019 26.57 26.57 26.06 26.06 3,099 -0.78(-2.89%)
Aug 22, 2019 27.66 27.66 26.70 26.83 814 -0.76(-2.75%)
Aug 21, 2019 27.59 27.59 27.59 27.59 414 +0.92(+3.46%)
Aug 20, 2019 26.67 26.67 26.67 11 +0.00(+0.00%)
Aug 19, 2019 26.67 26.67 26.67 26.67 121 +0.30(+1.12%)
Aug 16, 2019 26.37 26.37 26.35 26.37 3,099 +0.55(+2.13%)
Aug 15, 2019 25.82 25.82 25.82 25.82 625 -0.30(-1.13%)
Aug 14, 2019 26.12 26.12 26.12 26.12 1,650 -0.41(-1.54%)
Aug 13, 2019 26.53 26.53 26.53 1 +0.00(+0.00%)
Aug 12, 2019 26.60 26.60 26.53 26.53 459 -0.36(-1.33%)
Aug 09, 2019 26.94 26.94 26.89 26.89 5,394 -0.19(-0.69%)
Aug 08, 2019 27.05 27.07 27.05 27.07 1,140 +0.60(+2.28%)
Aug 07, 2019 26.23 26.52 25.84 26.47 16,209 -0.31(-1.15%)
Aug 06, 2019 26.55 26.78 26.55 26.78 828 +0.33(+1.25%)
Aug 05, 2019 26.48 26.48 26.41 26.45 3,658 -0.88(-3.24%)
Aug 02, 2019 27.27 27.33 27.27 27.33 918 -0.30(-1.07%)
Aug 01, 2019 28.42 28.42 27.63 27.63 7,959 -0.89(-3.12%)
Jul 31, 2019 28.51 28.51 28.51 28.51 229 +0.02(+0.06%)
Jul 30, 2019 28.37 28.50 28.36 28.50 895 -0.07(-0.24%)
Jul 29, 2019 28.57 28.57 28.57 28.57 119 -0.19(-0.67%)
Jul 26, 2019 28.64 28.76 28.64 28.76 3,902 +0.15(+0.52%)
Jul 24, 2019 28.61 28.61 28.61 0 +0.36(+1.28%)
Jul 23, 2019 28.28 28.28 28.25 28.25 1,865 +0.28(+1.01%)
Jul 22, 2019 27.95 27.98 27.89 27.97 4,880 -0.09(-0.31%)
Jul 19, 2019 28.05 28.05 28.05 28.05 229 +0.10(+0.37%)
Jul 18, 2019 27.83 27.97 27.79 27.95 3,386 +0.03(+0.09%)
Jul 17, 2019 27.92 27.92 27.92 27.92 114 -0.21(-0.74%)
Jul 16, 2019 28.12 28.15 28.09 28.13 3,902 -0.03(-0.09%)
Jul 12, 2019 28.16 28.16 28.16 0 +0.47(+1.72%)
Jul 11, 2019 27.68 27.68 27.68 112 +0.00(+0.00%)
Jul 10, 2019 27.93 27.93 27.68 27.68 3,676 -0.10(-0.36%)
Jul 09, 2019 27.78 27.78 27.78 2 +0.00(+0.00%)
Jul 08, 2019 27.78 27.78 27.78 0 -0.18(-0.64%)
Jul 03, 2019 27.96 27.96 27.96 0 +0.14(+0.49%)
Jul 02, 2019 27.83 27.83 27.83 27.83 125 -0.14(-0.50%)
Jul 01, 2019 27.97 27.97 27.97 27.97 215 +0.29(+1.05%)
Jun 28, 2019 27.68 27.68 27.68 27.68 115 +0.29(+1.04%)
Jun 27, 2019 27.43 27.43 27.39 27.39 3,422 +0.29(+1.09%)
Jun 25, 2019 27.09 27.09 27.09 0 -0.35(-1.28%)
Jun 21, 2019 27.45 27.45 27.45 0 +0.16(+0.60%)
Jun 20, 2019 27.24 27.28 27.24 27.28 240 +0.16(+0.59%)
Jun 19, 2019 27.18 27.18 27.12 27.12 230 +0.23(+0.84%)
Jun 17, 2019 26.90 26.90 26.90 0 +0.06(+0.23%)
Jun 14, 2019 26.84 26.84 26.84 26.84 115 -0.12(-0.45%)
Jun 13, 2019 26.96 26.96 26.96 26.96 118 +0.17(+0.65%)
Jun 12, 2019 26.78 26.78 26.78 26.78 123 +0.09(+0.32%)
Jun 11, 2019 26.70 26.70 26.70 39 +0.00(+0.00%)
Jun 10, 2019 26.70 26.70 26.70 34 +0.00(+0.00%)
Jun 07, 2019 26.70 26.70 26.70 26.70 346 +0.21(+0.81%)
Jun 06, 2019 26.48 26.48 26.48 26.48 115 +0.14(+0.53%)
Jun 05, 2019 26.34 26.34 26.34 26.34 115 +0.29(+1.13%)
Jun 04, 2019 26.05 26.05 26.05 26.05 168 +0.50(+1.97%)
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.