Principal Shareholders Yield ETF (NQ: PY )

43.12 USD +0.58 (+1.36%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 32.17 32.17 32.17 32.17 128 -0.08(-0.25%)
Sep 27, 2019 32.25 32.25 32.25 18 +0.00(+0.00%)
Sep 26, 2019 32.28 32.29 32.25 32.25 7,390 +0.40(+1.26%)
Sep 25, 2019 31.92 31.92 31.82 31.85 100,601 -0.25(-0.78%)
Sep 24, 2019 32.15 32.16 32.10 32.10 2,952 -0.46(-1.41%)
Sep 23, 2019 32.56 32.56 32.56 1 +0.00(+0.00%)
Sep 20, 2019 32.56 32.56 32.56 81 +0.00(+0.00%)
Sep 18, 2019 32.56 32.56 32.56 0 +0.11(+0.34%)
Sep 17, 2019 32.44 32.45 32.44 32.45 391 -0.17(-0.52%)
Sep 16, 2019 32.53 32.64 32.53 32.62 5,653 -0.04(-0.12%)
Sep 12, 2019 32.66 32.66 32.66 0 +0.40(+1.24%)
Sep 11, 2019 32.26 32.26 32.26 32.26 1,067 +0.02(+0.06%)
Sep 10, 2019 32.22 32.24 32.22 32.24 7,435 +0.79(+2.52%)
Sep 09, 2019 31.45 31.45 31.45 89 +0.00(+0.00%)
Sep 06, 2019 31.45 31.45 31.45 33 +0.00(+0.00%)
Sep 05, 2019 31.58 31.58 31.45 31.45 483 +0.88(+2.88%)
Sep 04, 2019 30.03 30.57 30.03 30.57 1,902 +0.38(+1.28%)
Sep 03, 2019 30.27 30.27 30.12 30.18 1,845 -0.48(-1.57%)
Aug 30, 2019 30.66 30.66 30.66 30.66 1,900 +0.53(+1.77%)
Aug 29, 2019 30.13 30.13 30.13 153 +0.00(+0.00%)
Aug 28, 2019 30.08 30.13 30.08 30.13 2,556 +0.27(+0.89%)
Aug 27, 2019 29.80 29.86 29.80 29.86 9,455 -0.04(-0.13%)
Aug 26, 2019 30.28 30.28 29.90 29.90 441 -0.01(-0.03%)
Aug 23, 2019 30.50 30.50 29.91 29.91 2,700 -0.89(-2.89%)
Aug 22, 2019 31.75 31.75 30.65 30.80 710 -0.87(-2.75%)
Aug 21, 2019 31.67 31.67 31.67 31.67 361 +1.06(+3.46%)
Aug 20, 2019 30.61 30.61 30.61 10 +0.00(+0.00%)
Aug 19, 2019 30.61 30.61 30.61 30.61 106 +0.34(+1.12%)
Aug 16, 2019 30.27 30.27 30.25 30.27 2,700 +0.63(+2.13%)
Aug 15, 2019 29.64 29.64 29.64 29.64 545 -0.34(-1.13%)
Aug 14, 2019 29.98 29.98 29.98 29.98 1,438 -0.47(-1.54%)
Aug 13, 2019 30.45 30.45 30.45 1 +0.00(+0.00%)
Aug 12, 2019 30.53 30.53 30.45 30.45 400 -0.41(-1.33%)
Aug 09, 2019 30.92 30.92 30.86 30.86 4,700 -0.21(-0.69%)
Aug 08, 2019 31.05 31.07 31.05 31.07 994 +0.69(+2.28%)
Aug 07, 2019 30.11 30.44 29.66 30.38 14,122 -0.35(-1.15%)
Aug 06, 2019 30.48 30.73 30.48 30.73 722 +0.38(+1.25%)
Aug 05, 2019 30.39 30.39 30.32 30.36 3,187 -1.02(-3.24%)
Aug 02, 2019 31.31 31.37 31.31 31.37 800 -0.34(-1.07%)
Aug 01, 2019 32.62 32.62 31.71 31.71 6,934 -1.02(-3.12%)
Jul 31, 2019 32.73 32.73 32.73 32.73 200 +0.02(+0.06%)
Jul 30, 2019 32.57 32.71 32.55 32.71 780 -0.08(-0.24%)
Jul 29, 2019 32.79 32.79 32.79 32.79 104 -0.22(-0.67%)
Jul 26, 2019 32.87 33.01 32.87 33.01 3,400 +0.17(+0.52%)
Jul 24, 2019 32.84 32.84 32.84 0 +0.41(+1.28%)
Jul 23, 2019 32.46 32.46 32.43 32.43 1,625 +0.33(+1.01%)
Jul 22, 2019 32.08 32.12 32.01 32.10 4,252 -0.10(-0.31%)
Jul 19, 2019 32.20 32.20 32.20 32.20 200 +0.12(+0.37%)
Jul 18, 2019 31.95 32.11 31.90 32.08 2,950 +0.03(+0.09%)
Jul 17, 2019 32.05 32.05 32.05 32.05 100 -0.24(-0.74%)
Jul 16, 2019 32.28 32.31 32.25 32.29 3,400 -0.03(-0.09%)
Jul 12, 2019 32.32 32.32 32.32 0 +0.55(+1.72%)
Jul 11, 2019 31.77 31.77 31.77 98 +0.00(+0.00%)
Jul 10, 2019 32.06 32.06 31.77 31.77 3,203 -0.11(-0.36%)
Jul 09, 2019 31.89 31.89 31.89 2 +0.00(+0.00%)
Jul 08, 2019 31.89 31.89 31.89 0 -0.21(-0.64%)
Jul 03, 2019 32.10 32.10 32.10 0 +0.16(+0.49%)
Jul 02, 2019 31.94 31.94 31.94 31.94 109 -0.16(-0.50%)
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.