Principal Shareholders Yield ETF (NQ: PY )

48.85 -0.08 (-0.16%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.46 25.46 25.46 0 +0.00(+0.00%)
Sep 29, 2020 25.42 25.46 25.41 25.46 244 -0.23(-0.91%)
Sep 28, 2020 25.64 25.82 25.64 25.69 351 +0.55(+2.20%)
Sep 25, 2020 24.76 25.14 24.76 25.14 787 +0.24(+0.98%)
Sep 24, 2020 24.90 24.90 24.64 24.90 673 +0.04(+0.17%)
Sep 23, 2020 25.65 25.65 24.86 24.86 1,578 -1.82(-6.83%)
Sep 22, 2020 26.68 26.68 26.68 48 +0.00(+0.00%)
Sep 21, 2020 26.68 26.68 26.68 9 +0.00(+0.00%)
Sep 18, 2020 26.68 26.68 26.68 223 +0.00(+0.00%)
Sep 17, 2020 26.68 26.68 26.68 41 +0.00(+0.00%)
Sep 16, 2020 26.68 26.68 26.68 127 +0.00(+0.00%)
Sep 15, 2020 26.68 26.68 26.68 26.68 140 +0.41(+1.55%)
Sep 14, 2020 26.27 26.27 26.27 25 +0.00(+0.00%)
Sep 11, 2020 26.32 26.32 26.19 26.27 225 +0.18(+0.69%)
Sep 10, 2020 26.21 26.21 26.09 26.09 312 -0.53(-2.01%)
Sep 09, 2020 26.63 26.63 26.63 9 +0.00(+0.00%)
Sep 08, 2020 26.63 26.63 26.63 0 +0.00(+0.00%)
Sep 04, 2020 26.64 26.80 26.40 26.63 450 +0.18(+0.66%)
Sep 03, 2020 26.52 26.52 26.45 26.45 832 -0.68(-2.49%)
Sep 02, 2020 26.85 27.13 26.85 27.13 589,376 +0.41(+1.53%)
Sep 01, 2020 26.78 26.78 26.65 26.72 451 -0.04(-0.16%)
Aug 31, 2020 26.75 26.76 26.75 26.76 598 +0.21(+0.79%)
Aug 28, 2020 26.55 26.55 26.55 7 +0.00(+0.00%)
Aug 27, 2020 26.55 26.55 26.55 113 +0.00(+0.00%)
Aug 26, 2020 26.50 26.55 26.46 26.55 96,073 -0.14(-0.53%)
Aug 25, 2020 26.60 26.69 26.60 26.69 601 -0.05(-0.19%)
Aug 24, 2020 26.65 26.75 26.65 26.75 450 +0.08(+0.31%)
Aug 21, 2020 26.66 26.66 26.66 3 +0.00(+0.00%)
Aug 20, 2020 26.66 26.66 26.66 59 +0.00(+0.00%)
Aug 19, 2020 26.75 26.75 26.66 26.66 348 -0.19(-0.73%)
Aug 18, 2020 26.86 26.86 26.86 13 +0.00(+0.00%)
Aug 17, 2020 26.86 26.86 26.86 26.86 362 -0.03(-0.13%)
Aug 14, 2020 26.85 26.89 26.85 26.89 450 +0.21(+0.77%)
Aug 13, 2020 26.76 26.80 26.69 26.69 17,485 -0.30(-1.11%)
Aug 12, 2020 26.87 26.98 26.87 26.98 294 +0.06(+0.24%)
Aug 11, 2020 27.41 27.41 26.92 26.92 2,137 +0.64(+2.45%)
Aug 10, 2020 26.28 26.28 26.28 18 +0.00(+0.00%)
Aug 07, 2020 26.28 26.28 26.28 1 +0.00(+0.00%)
Aug 06, 2020 26.28 26.28 26.28 33 +0.00(+0.00%)
Aug 05, 2020 26.13 26.28 26.09 26.28 11,368 +1.13(+4.48%)
Aug 04, 2020 25.15 25.15 25.15 2,529 +0.00(+0.00%)
Aug 03, 2020 25.15 25.15 25.15 32 +0.00(+0.00%)
Jul 31, 2020 25.12 25.15 25.12 25.15 562 -0.48(-1.89%)
Jul 30, 2020 25.64 25.64 25.64 0 +0.00(+0.00%)
Jul 29, 2020 25.69 25.69 25.64 25.64 229 +0.46(+1.84%)
Jul 28, 2020 25.29 25.29 25.17 25.17 465 -0.17(-0.68%)
Jul 27, 2020 25.30 25.34 25.30 25.34 225 +0.09(+0.34%)
Jul 24, 2020 25.26 25.26 25.26 25.26 225 +0.49(+1.96%)
Jul 23, 2020 24.77 24.77 24.77 43 +0.00(+0.00%)
Jul 22, 2020 24.77 24.77 24.77 1 +0.00(+0.00%)
Jul 21, 2020 24.77 24.77 24.77 47 +0.00(+0.00%)
Jul 20, 2020 24.69 24.77 24.69 24.77 390 -0.37(-1.48%)
Jul 17, 2020 25.15 25.15 25.15 38 +0.00(+0.00%)
Jul 16, 2020 25.15 25.15 25.15 10 +0.00(+0.00%)
Jul 15, 2020 25.00 25.15 25.00 25.15 411 +1.09(+4.54%)
Jul 13, 2020 24.05 24.05 24.05 0 -0.04(-0.15%)
Jul 10, 2020 23.77 24.09 23.77 24.09 900 +0.02(+0.07%)
Jul 09, 2020 24.07 24.07 24.07 3 +0.00(+0.00%)
Jul 08, 2020 23.85 24.07 23.79 24.07 2,834 +0.14(+0.58%)
Jul 07, 2020 23.93 23.93 23.93 23.93 455 -0.24(-1.00%)
Jul 06, 2020 24.18 24.18 24.18 40 +0.00(+0.00%)
Jul 02, 2020 24.18 24.18 24.18 66 +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.