Principal Shareholders Yield ETF (NQ: PY )

42.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 28.94 29.01 28.94 29.01 4,421 +0.29(+0.99%)
Apr 29, 2019 28.72 28.72 28.72 50 +0.00(+0.00%)
Apr 26, 2019 28.76 28.77 28.71 28.72 4,937 +0.08(+0.28%)
Apr 25, 2019 28.64 28.64 28.64 5 +0.00(+0.00%)
Apr 24, 2019 28.64 28.64 28.64 3 +0.00(+0.00%)
Apr 22, 2019 28.64 28.64 28.64 0 -0.24(-0.84%)
Apr 17, 2019 28.88 28.88 28.88 0 +0.28(+0.97%)
Apr 16, 2019 28.65 28.65 28.06 28.61 6,077 -0.01(-0.03%)
Apr 15, 2019 28.61 28.62 28.61 28.62 448 -0.20(-0.68%)
Apr 12, 2019 28.83 28.83 28.70 28.81 1,795 +0.42(+1.47%)
Apr 11, 2019 28.43 28.43 28.39 28.39 1,542 +0.12(+0.44%)
Apr 10, 2019 28.15 28.27 28.15 28.27 3,631 +0.13(+0.47%)
Apr 09, 2019 28.21 28.22 28.11 28.14 3,138 -0.34(-1.20%)
Apr 08, 2019 28.45 28.49 28.43 28.48 2,507 -0.02(-0.08%)
Apr 05, 2019 28.45 28.51 28.45 28.50 2,580 +0.18(+0.65%)
Apr 04, 2019 28.29 28.36 28.23 28.32 13,784 +0.21(+0.74%)
Apr 03, 2019 28.17 28.24 28.11 28.11 20,431 +0.10(+0.35%)
Apr 02, 2019 28.04 28.04 28.00 28.01 3,619 +0.14(+0.51%)
Apr 01, 2019 27.87 27.87 27.87 27.87 668 +0.47(+1.73%)
Mar 29, 2019 27.46 27.46 27.38 27.39 3,610 +0.21(+0.78%)
Mar 28, 2019 27.27 27.27 27.18 27.18 2,034 +0.04(+0.14%)
Mar 27, 2019 27.14 27.15 26.93 27.14 4,007 +0.31(+1.15%)
Mar 25, 2019 26.84 26.84 26.84 0 -0.14(-0.53%)
Mar 22, 2019 27.00 27.01 26.87 26.98 2,595 -0.70(-2.53%)
Mar 21, 2019 27.65 27.68 27.65 27.68 679 +0.22(+0.81%)
Mar 20, 2019 27.65 27.65 27.46 27.46 4,372 -0.54(-1.94%)
Mar 19, 2019 27.99 28.00 27.99 28.00 480 +0.06(+0.21%)
Mar 18, 2019 27.95 27.96 27.94 27.94 4,642 +0.14(+0.50%)
Mar 15, 2019 27.78 27.80 27.77 27.80 4,626 +0.05(+0.19%)
Mar 14, 2019 27.72 27.75 27.69 27.75 18,098 -0.08(-0.29%)
Mar 13, 2019 27.82 27.83 27.78 27.83 898 +0.25(+0.90%)
Mar 12, 2019 27.58 27.58 27.58 27.58 280 +0.11(+0.39%)
Mar 11, 2019 27.47 27.47 27.47 27.47 331 +0.22(+0.81%)
Mar 08, 2019 27.20 27.25 27.19 27.25 5,528 -0.11(-0.39%)
Mar 07, 2019 27.45 27.51 27.36 27.36 2,051 -0.69(-2.45%)
Mar 06, 2019 28.05 28.05 28.05 3 +0.00(+0.00%)
Mar 05, 2019 28.04 28.05 28.04 28.05 397 -0.05(-0.19%)
Mar 04, 2019 28.00 28.10 28.00 28.10 3,360 -0.29(-1.02%)
Mar 01, 2019 28.34 28.45 28.20 28.39 3,836 +0.19(+0.66%)
Feb 28, 2019 28.18 28.32 28.12 28.20 14,630 +0.01(+0.03%)
Feb 27, 2019 28.30 28.31 28.18 28.19 4,109 -0.18(-0.62%)
Feb 26, 2019 28.31 28.37 28.31 28.37 2,809 +0.20(+0.72%)
Feb 25, 2019 28.16 28.16 28.16 28.16 120 -0.15(-0.53%)
Feb 22, 2019 28.40 28.42 28.32 28.32 15,458 +0.20(+0.72%)
Feb 21, 2019 28.23 28.23 28.11 28.11 8,621 -0.35(-1.24%)
Feb 20, 2019 28.47 28.47 28.47 28.47 178 +0.25(+0.88%)
Feb 15, 2019 28.22 28.22 28.22 0 +0.39(+1.40%)
Feb 14, 2019 27.83 27.83 27.83 27.83 9,026 +0.53(+1.95%)
Feb 12, 2019 27.30 27.30 27.30 0 +0.00(+0.00%)
Feb 11, 2019 26.94 27.30 26.94 27.30 10,154 +0.16(+0.58%)
Feb 08, 2019 27.01 27.14 27.01 27.14 1,466 -0.03(-0.09%)
Feb 07, 2019 27.05 27.16 27.05 27.16 377 -0.20(-0.75%)
Feb 06, 2019 27.41 27.41 27.37 27.37 338 +0.32(+1.18%)
Feb 05, 2019 27.05 27.05 27.05 30 +0.00(+0.00%)
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.