Principal Shareholders Yield ETF (NQ: PY )

42.25 USD -0.27 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 33.46 33.46 33.46 0 +0.00(+0.00%)
Nov 27, 2020 33.46 33.46 33.46 1 +0.00(+0.00%)
Nov 25, 2020 33.47 33.47 33.46 33.46 300 +0.45(+1.36%)
Nov 24, 2020 33.01 33.01 33.01 34 +0.00(+0.00%)
Nov 23, 2020 32.79 33.01 32.79 33.01 937 -0.09(-0.27%)
Nov 20, 2020 33.10 33.10 33.10 2 +0.00(+0.00%)
Nov 19, 2020 32.24 33.10 32.17 33.10 965 +0.43(+1.31%)
Nov 18, 2020 32.67 32.67 32.67 616 +0.00(+0.00%)
Nov 17, 2020 32.54 32.67 32.54 32.67 1,022 +0.81(+2.53%)
Nov 16, 2020 31.87 31.87 31.87 10 +0.00(+0.00%)
Nov 13, 2020 31.85 31.87 31.82 31.87 600 +0.86(+2.78%)
Nov 12, 2020 31.23 31.27 31.00 31.00 1,755 -0.75(-2.37%)
Nov 11, 2020 31.60 31.75 31.52 31.75 416 -0.32(-0.99%)
Nov 10, 2020 31.70 32.07 31.70 32.07 1,645 +0.18(+0.57%)
Nov 09, 2020 31.55 31.89 31.00 31.89 2,442 +2.09(+7.01%)
Nov 06, 2020 29.80 29.80 29.80 29.80 500 -0.15(-0.51%)
Nov 05, 2020 29.94 29.95 29.94 29.95 252 +0.71(+2.44%)
Nov 04, 2020 29.61 29.61 29.24 29.24 108 +0.27(+0.94%)
Nov 03, 2020 28.97 28.97 28.97 83 +0.00(+0.00%)
Nov 02, 2020 28.88 29.02 28.87 28.97 9,986 +1.06(+3.81%)
Oct 30, 2020 28.37 28.37 27.80 27.91 600 -0.31(-1.09%)
Oct 29, 2020 28.23 28.32 28.09 28.21 1,800 -0.78(-2.68%)
Oct 28, 2020 28.99 28.99 28.99 179 +0.00(+0.00%)
Oct 27, 2020 28.99 28.99 28.99 28.99 261 -0.79(-2.65%)
Oct 26, 2020 29.78 29.78 29.78 51 +0.00(+0.00%)
Oct 23, 2020 29.78 29.78 29.78 207 +0.00(+0.00%)
Oct 22, 2020 29.78 29.78 29.78 10 +0.00(+0.00%)
Oct 21, 2020 29.42 29.78 29.42 29.78 397 +0.11(+0.39%)
Oct 20, 2020 29.91 29.95 29.67 29.67 418 +0.21(+0.73%)
Oct 19, 2020 30.10 30.10 29.45 29.45 456 -0.52(-1.73%)
Oct 16, 2020 29.97 29.97 29.97 0 +0.00(+0.00%)
Oct 15, 2020 29.97 29.97 29.97 0 +0.00(+0.00%)
Oct 14, 2020 30.15 30.15 29.97 29.97 998 +1.31(+4.58%)
Oct 13, 2020 28.66 28.66 28.66 7 +0.00(+0.00%)
Oct 12, 2020 28.66 28.66 28.66 28 +0.00(+0.00%)
Oct 09, 2020 28.66 28.66 28.66 6 +0.00(+0.00%)
Oct 08, 2020 28.66 28.66 28.66 5 +0.00(+0.00%)
Oct 07, 2020 28.66 28.66 28.66 4 +0.00(+0.00%)
Oct 06, 2020 28.66 28.66 28.66 34 +0.00(+0.00%)
Oct 05, 2020 28.66 28.66 28.66 96 +0.00(+0.00%)
Oct 02, 2020 28.66 28.66 28.66 42 +0.00(+0.00%)
Oct 01, 2020 28.66 28.66 28.66 111 +0.00(+0.00%)
Sep 30, 2020 28.66 28.66 28.66 0 +0.00(+0.00%)
Sep 29, 2020 28.61 28.66 28.61 28.66 217 -0.26(-0.91%)
Sep 28, 2020 28.86 29.07 28.86 28.92 312 +0.62(+2.20%)
Sep 25, 2020 27.87 28.30 27.87 28.30 700 +0.27(+0.98%)
Sep 24, 2020 28.03 28.03 27.73 28.02 598 +0.05(+0.17%)
Sep 23, 2020 28.87 28.87 27.98 27.98 1,402 -2.05(-6.83%)
Sep 22, 2020 30.03 30.03 30.03 43 +0.00(+0.00%)
Sep 21, 2020 30.03 30.03 30.03 8 +0.00(+0.00%)
Sep 18, 2020 30.03 30.03 30.03 199 +0.00(+0.00%)
Sep 17, 2020 30.03 30.03 30.03 37 +0.00(+0.00%)
Sep 16, 2020 30.03 30.03 30.03 113 +0.00(+0.00%)
Sep 15, 2020 30.03 30.03 30.03 30.03 125 +0.46(+1.55%)
Sep 14, 2020 29.57 29.57 29.57 23 +0.00(+0.00%)
Sep 11, 2020 29.62 29.62 29.48 29.57 200 +0.20(+0.69%)
Sep 10, 2020 29.50 29.50 29.37 29.37 278 -0.60(-2.01%)
Sep 09, 2020 29.97 29.97 29.97 8 +0.00(+0.00%)
Sep 08, 2020 29.97 29.97 29.97 0 +0.00(+0.00%)
Sep 04, 2020 29.98 30.17 29.71 29.97 400 +0.20(+0.66%)
Sep 03, 2020 29.85 29.85 29.77 29.77 740 -0.76(-2.49%)
Sep 02, 2020 30.22 30.53 30.22 30.53 523,628 +0.46(+1.53%)
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.