Principal Shareholders Yield ETF (NQ: PY )

45.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 25.76 25.76 25.25 25.34 660 -0.28(-1.09%)
Oct 29, 2020 25.64 25.72 25.51 25.62 1,982 -0.71(-2.68%)
Oct 28, 2020 26.33 26.33 26.33 197 +0.00(+0.00%)
Oct 27, 2020 26.33 26.33 26.33 26.33 287 -0.72(-2.65%)
Oct 26, 2020 27.04 27.04 27.04 56 +0.00(+0.00%)
Oct 23, 2020 27.04 27.04 27.04 227 +0.00(+0.00%)
Oct 22, 2020 27.04 27.04 27.04 11 +0.00(+0.00%)
Oct 21, 2020 26.72 27.04 26.72 27.04 437 +0.10(+0.39%)
Oct 20, 2020 27.16 27.19 26.94 26.94 460 +0.19(+0.73%)
Oct 19, 2020 27.33 27.33 26.74 26.74 502 -0.47(-1.73%)
Oct 16, 2020 27.22 27.22 27.22 0 +0.00(+0.00%)
Oct 15, 2020 27.22 27.22 27.22 0 +0.00(+0.00%)
Oct 14, 2020 27.38 27.38 27.22 27.22 1,098 +1.19(+4.58%)
Oct 13, 2020 26.02 26.02 26.02 7 +0.00(+0.00%)
Oct 12, 2020 26.02 26.02 26.02 30 +0.00(+0.00%)
Oct 09, 2020 26.02 26.02 26.02 6 +0.00(+0.00%)
Oct 08, 2020 26.02 26.02 26.02 5 +0.00(+0.00%)
Oct 07, 2020 26.02 26.02 26.02 4 +0.00(+0.00%)
Oct 06, 2020 26.02 26.02 26.02 37 +0.00(+0.00%)
Oct 05, 2020 26.02 26.02 26.02 105 +0.00(+0.00%)
Oct 02, 2020 26.02 26.02 26.02 46 +0.00(+0.00%)
Oct 01, 2020 26.02 26.02 26.02 122 +0.41(+1.61%)
Sep 30, 2020 25.61 25.61 25.61 0 +0.00(+0.00%)
Sep 29, 2020 25.57 25.61 25.57 25.61 242 -0.23(-0.91%)
Sep 28, 2020 25.80 25.98 25.80 25.85 349 +0.56(+2.20%)
Sep 25, 2020 24.91 25.29 24.91 25.29 783 +0.24(+0.98%)
Sep 24, 2020 25.05 25.05 24.78 25.05 669 +0.04(+0.17%)
Sep 23, 2020 25.80 25.80 25.00 25.00 1,568 -1.83(-6.83%)
Sep 22, 2020 26.84 26.84 26.84 48 +0.00(+0.00%)
Sep 21, 2020 26.84 26.84 26.84 8 +0.00(+0.00%)
Sep 18, 2020 26.84 26.84 26.84 222 +0.00(+0.00%)
Sep 17, 2020 26.84 26.84 26.84 41 +0.00(+0.00%)
Sep 16, 2020 26.84 26.84 26.84 126 +0.00(+0.00%)
Sep 15, 2020 26.84 26.84 26.84 26.84 139 +0.41(+1.55%)
Sep 14, 2020 26.43 26.43 26.43 25 +0.00(+0.00%)
Sep 11, 2020 26.47 26.47 26.35 26.43 223 +0.18(+0.69%)
Sep 10, 2020 26.37 26.37 26.25 26.25 311 -0.54(-2.01%)
Sep 09, 2020 26.79 26.79 26.79 8 +0.00(+0.00%)
Sep 08, 2020 26.79 26.79 26.79 0 +0.00(+0.00%)
Sep 04, 2020 26.79 26.96 26.55 26.79 447 +0.18(+0.66%)
Sep 03, 2020 26.68 26.68 26.61 26.61 828 -0.68(-2.49%)
Sep 02, 2020 27.01 27.29 27.01 27.29 585,905 +0.41(+1.53%)
Sep 01, 2020 26.94 26.94 26.81 26.88 448 -0.04(-0.16%)
Aug 31, 2020 26.91 26.92 26.91 26.92 595 +0.21(+0.79%)
Aug 28, 2020 26.71 26.71 26.71 7 +0.00(+0.00%)
Aug 27, 2020 26.71 26.71 26.71 113 +0.00(+0.00%)
Aug 26, 2020 26.66 26.71 26.61 26.71 95,507 -0.14(-0.53%)
Aug 25, 2020 26.76 26.85 26.76 26.85 597 -0.05(-0.19%)
Aug 24, 2020 26.81 26.90 26.81 26.90 447 +0.08(+0.31%)
Aug 21, 2020 26.82 26.82 26.82 3 +0.00(+0.00%)
Aug 20, 2020 26.82 26.82 26.82 59 +0.00(+0.00%)
Aug 19, 2020 26.91 26.91 26.82 26.82 346 -0.20(-0.73%)
Aug 18, 2020 27.02 27.02 27.02 13 +0.00(+0.00%)
Aug 17, 2020 27.02 27.02 27.02 27.02 360 -0.03(-0.13%)
Aug 14, 2020 27.01 27.05 27.01 27.05 447 +0.21(+0.77%)
Aug 13, 2020 26.92 26.95 26.84 26.84 17,382 -0.30(-1.11%)
Aug 12, 2020 27.03 27.14 27.03 27.14 293 +0.06(+0.24%)
Aug 11, 2020 27.57 27.57 27.08 27.08 2,124 +0.65(+2.45%)
Aug 10, 2020 26.43 26.43 26.43 17 +0.00(+0.00%)
Aug 07, 2020 26.43 26.43 26.43 1 +0.00(+0.00%)
Aug 06, 2020 26.43 26.43 26.43 33 +0.00(+0.00%)
Aug 05, 2020 26.28 26.43 26.25 26.43 11,301 +1.13(+4.48%)
Aug 04, 2020 25.30 25.30 25.30 2,514 +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.