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 (%)
Jan 29, 2021 31.72 31.72 31.62 31.62 220 -0.60(-1.86%)
Jan 28, 2021 32.42 32.49 32.22 32.22 5,469 +0.13(+0.40%)
Jan 27, 2021 35.86 35.86 32.09 32.09 15,538 -0.59(-1.81%)
Jan 26, 2021 32.67 32.68 32.54 32.68 755 +0.03(+0.08%)
Jan 25, 2021 32.43 32.66 32.43 32.66 574 -0.10(-0.29%)
Jan 22, 2021 32.54 32.75 32.49 32.75 1,100 -0.13(-0.40%)
Jan 21, 2021 32.88 32.91 32.88 32.88 14,470 +0.05(+0.15%)
Jan 20, 2021 32.83 32.83 32.83 1 +0.00(+0.00%)
Jan 19, 2021 32.88 32.97 32.82 32.83 2,932 +0.25(+0.76%)
Jan 15, 2021 32.70 32.74 32.59 32.59 1,540 -0.42(-1.28%)
Jan 14, 2021 32.50 33.02 32.50 33.01 5,048 +0.51(+1.56%)
Jan 13, 2021 32.77 32.77 32.48 32.50 547 -0.26(-0.80%)
Jan 12, 2021 32.73 32.77 32.70 32.77 973 +0.52(+1.62%)
Jan 11, 2021 32.16 32.27 32.12 32.24 16,193 +0.12(+0.36%)
Jan 08, 2021 32.22 32.22 32.13 32.13 550 -0.14(-0.45%)
Jan 07, 2021 32.38 32.38 32.27 32.27 113,105 +0.34(+1.07%)
Jan 06, 2021 31.91 31.93 31.91 31.93 411 +1.04(+3.38%)
Jan 05, 2021 30.89 30.89 30.89 13 +0.00(+0.00%)
Jan 04, 2021 30.89 30.89 30.89 423 +0.00(+0.00%)
Dec 31, 2020 30.89 30.89 30.89 1 +0.00(+0.00%)
Dec 30, 2020 30.89 30.89 30.89 1 +0.00(+0.00%)
Dec 29, 2020 30.53 30.89 30.53 30.89 621 +0.08(+0.28%)
Dec 28, 2020 30.80 30.80 30.80 42 +0.00(+0.00%)
Dec 24, 2020 30.80 30.80 30.80 62 +0.00(+0.00%)
Dec 23, 2020 30.78 30.80 30.78 30.80 361 +0.42(+1.40%)
Dec 22, 2020 30.34 30.39 30.34 30.38 348 -0.97(-3.08%)
Dec 21, 2020 30.66 30.66 31.34 387 +0.69(+2.24%)
Dec 18, 2020 30.66 30.66 30.66 73 +0.00(+0.00%)
Dec 17, 2020 30.66 30.66 30.66 152 +0.00(+0.00%)
Dec 16, 2020 30.77 30.77 30.66 30.66 576 -0.00(-0.01%)
Dec 15, 2020 30.41 30.66 30.41 30.66 263 -0.21(-0.67%)
Dec 14, 2020 30.86 30.86 30.86 74 +0.00(+0.00%)
Dec 11, 2020 31.04 31.04 30.54 30.86 2,769 -0.21(-0.67%)
Dec 10, 2020 31.07 31.07 31.07 31.07 250 +0.06(+0.20%)
Dec 09, 2020 30.87 31.01 30.70 31.01 797 +0.08(+0.26%)
Dec 08, 2020 30.71 30.93 30.67 30.93 2,549 +0.36(+1.18%)
Dec 07, 2020 30.57 30.57 30.57 30.57 242 -0.25(-0.80%)
Dec 04, 2020 30.74 30.81 30.70 30.81 886 +0.65(+2.15%)
Dec 03, 2020 30.49 30.49 30.17 30.17 883 -0.04(-0.13%)
Dec 02, 2020 30.21 30.21 30.21 0 +0.00(+0.00%)
Dec 01, 2020 30.21 30.21 30.21 0 +0.00(+0.00%)
Nov 30, 2020 30.21 30.21 30.21 0 +0.00(+0.00%)
Nov 27, 2020 30.21 30.21 30.21 1 +0.00(+0.00%)
Nov 25, 2020 30.21 30.21 30.21 30.21 332 +0.41(+1.36%)
Nov 24, 2020 29.80 29.80 29.80 37 +0.00(+0.00%)
Nov 23, 2020 29.60 29.80 29.60 29.80 1,037 -0.08(-0.27%)
Nov 20, 2020 29.88 29.88 29.88 2 +0.00(+0.00%)
Nov 19, 2020 29.11 29.88 29.04 29.88 1,068 +0.39(+1.31%)
Nov 18, 2020 29.49 29.49 29.49 682 +0.00(+0.00%)
Nov 17, 2020 29.38 29.49 29.38 29.49 1,132 +0.73(+2.53%)
Nov 16, 2020 28.77 28.77 28.77 11 +0.00(+0.00%)
Nov 13, 2020 28.75 28.77 28.73 28.77 664 +0.78(+2.78%)
Nov 12, 2020 28.19 28.23 27.99 27.99 1,944 -0.68(-2.37%)
Nov 11, 2020 28.53 28.67 28.46 28.67 460 -0.29(-0.99%)
Nov 10, 2020 28.62 28.95 28.62 28.95 1,822 +0.16(+0.57%)
Nov 09, 2020 28.48 28.79 27.99 28.79 2,705 +1.89(+7.01%)
Nov 06, 2020 26.90 26.90 26.90 26.90 553 -0.14(-0.51%)
Nov 05, 2020 27.03 27.04 27.03 27.04 279 +0.64(+2.44%)
Nov 04, 2020 26.73 26.73 26.40 26.40 119 +0.24(+0.93%)
Nov 03, 2020 26.15 26.15 26.15 91 +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.