Principal Shareholders Yield ETF (NQ: PY )

42.33 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 38.53 38.53 38.41 38.41 401 -0.03(-0.07%)
Mar 30, 2021 38.37 38.43 38.37 38.43 469 +0.08(+0.20%)
Mar 29, 2021 38.27 38.52 38.27 38.36 248,457 -0.31(-0.81%)
Mar 26, 2021 38.60 38.67 38.60 38.67 1,055 +0.65(+1.71%)
Mar 25, 2021 37.80 38.02 37.75 38.02 1,453 +0.81(+2.18%)
Mar 24, 2021 37.49 37.49 37.21 37.21 686 -0.17(-0.46%)
Mar 23, 2021 37.93 37.93 37.30 37.38 38,984 -0.65(-1.72%)
Mar 22, 2021 38.00 38.04 38.00 38.04 471 -0.25(-0.64%)
Mar 19, 2021 38.10 38.51 38.10 38.28 1,583 -0.15(-0.40%)
Mar 18, 2021 38.92 39.26 38.43 38.43 2,402 -0.26(-0.66%)
Mar 17, 2021 38.19 38.69 38.19 38.69 2,631 +0.29(+0.76%)
Mar 16, 2021 38.31 38.41 38.31 38.40 1,550 -0.27(-0.71%)
Mar 15, 2021 38.46 38.70 38.46 38.67 1,375 +0.02(+0.05%)
Mar 12, 2021 38.46 38.67 38.46 38.65 950 +0.35(+0.92%)
Mar 11, 2021 38.37 38.39 38.30 38.30 2,118 +0.27(+0.72%)
Mar 10, 2021 37.84 38.03 37.80 38.03 2,248 +0.64(+1.72%)
Mar 09, 2021 37.78 37.78 37.38 37.38 1,829 -0.27(-0.70%)
Mar 08, 2021 37.65 37.96 37.64 37.65 4,314 +0.68(+1.85%)
Mar 05, 2021 36.32 36.98 35.95 36.97 2,322 +1.02(+2.85%)
Mar 04, 2021 36.43 36.43 35.78 35.94 2,398 -0.67(-1.84%)
Mar 03, 2021 36.68 36.68 36.57 36.61 7,547 +0.13(+0.36%)
Mar 02, 2021 36.61 36.71 36.38 36.48 8,675 -0.07(-0.20%)
Mar 01, 2021 36.61 36.61 36.56 36.56 259 +0.87(+2.43%)
Feb 26, 2021 35.96 35.96 35.69 35.69 7,283 -0.70(-1.92%)
Feb 25, 2021 39.05 39.05 36.37 36.39 6,701 -0.97(-2.59%)
Feb 24, 2021 37.16 37.35 37.14 37.35 3,093 +1.16(+3.19%)
Feb 23, 2021 36.20 36.20 36.20 36.20 738 -0.31(-0.86%)
Feb 22, 2021 36.64 36.64 36.51 36.51 899 +0.53(+1.46%)
Feb 19, 2021 35.96 35.98 35.96 35.98 105 +0.63(+1.78%)
Feb 18, 2021 35.26 35.36 35.12 35.35 9,098 +0.09(+0.27%)
Feb 17, 2021 35.43 35.50 35.25 35.26 1,262 -0.16(-0.45%)
Feb 16, 2021 35.41 35.42 35.37 35.42 769 +0.29(+0.83%)
Feb 12, 2021 35.13 35.13 35.13 165 +0.00(+0.00%)
Feb 11, 2021 35.13 35.13 35.13 173 +0.00(+0.00%)
Feb 10, 2021 35.24 35.24 35.01 35.13 2,053 +0.01(+0.04%)
Feb 09, 2021 35.08 35.19 34.99 35.12 1,191 +0.07(+0.21%)
Feb 08, 2021 34.81 35.04 34.81 35.04 1,153 +0.47(+1.37%)
Feb 05, 2021 34.51 34.78 34.51 34.57 3,483 +0.13(+0.39%)
Feb 04, 2021 34.12 34.44 34.10 34.44 2,283 +0.61(+1.80%)
Feb 03, 2021 33.50 33.83 33.50 33.83 802 +0.36(+1.06%)
Feb 02, 2021 33.21 33.51 33.21 33.47 5,079 +0.45(+1.35%)
Feb 01, 2021 32.66 33.02 32.66 33.02 1,697 +0.07(+0.20%)
Jan 29, 2021 33.06 33.06 32.96 32.96 211 -0.63(-1.86%)
Jan 28, 2021 33.79 33.87 33.58 33.58 5,247 +0.13(+0.40%)
Jan 27, 2021 37.37 37.37 33.45 33.45 14,908 -0.62(-1.81%)
Jan 26, 2021 34.05 34.07 33.92 34.07 725 +0.03(+0.08%)
Jan 25, 2021 33.80 34.04 33.80 34.04 551 -0.10(-0.29%)
Jan 22, 2021 33.91 34.14 33.87 34.14 1,055 -0.14(-0.40%)
Jan 21, 2021 34.27 34.30 34.27 34.27 13,883 +0.05(+0.15%)
Jan 20, 2021 34.22 34.22 34.22 1 +0.00(+0.00%)
Jan 19, 2021 34.27 34.36 34.21 34.22 2,813 +0.26(+0.76%)
Jan 15, 2021 34.09 34.13 33.97 33.97 1,477 -0.44(-1.28%)
Jan 14, 2021 33.88 34.42 33.88 34.41 4,844 +0.53(+1.56%)
Jan 13, 2021 34.15 34.15 33.86 33.88 525 -0.27(-0.80%)
Jan 12, 2021 34.11 34.15 34.09 34.15 934 +0.54(+1.62%)
Jan 11, 2021 33.52 33.63 33.48 33.61 15,536 +0.12(+0.36%)
Jan 08, 2021 33.58 33.58 33.49 33.49 527 -0.15(-0.45%)
Jan 07, 2021 33.74 33.74 33.63 33.64 108,515 +0.36(+1.07%)
Jan 06, 2021 33.26 33.28 33.26 33.28 394 +1.09(+3.38%)
Jan 05, 2021 32.19 32.19 32.19 12 +0.00(+0.00%)
Jan 04, 2021 32.19 32.19 32.19 406 +0.00(+0.00%)
Dec 31, 2020 32.19 32.19 32.19 1 +0.00(+0.00%)
Dec 30, 2020 32.19 32.19 32.19 1 +0.00(+0.00%)
Dec 29, 2020 31.82 32.19 31.82 32.19 596 +0.09(+0.28%)
Dec 28, 2020 32.10 32.10 32.10 40 +0.00(+0.00%)
Dec 24, 2020 32.10 32.10 32.10 59 +0.00(+0.00%)
Dec 23, 2020 32.09 32.10 32.09 32.10 346 +0.44(+1.40%)
Dec 22, 2020 31.62 31.67 31.62 31.66 334 -1.01(-3.08%)
Dec 21, 2020 31.95 31.95 32.67 371 +0.72(+2.24%)
Dec 18, 2020 31.95 31.95 31.95 70 +0.00(+0.00%)
Dec 17, 2020 31.95 31.95 31.95 146 +0.00(+0.00%)
Dec 16, 2020 32.07 32.07 31.95 31.95 552 -0.00(-0.01%)
Dec 15, 2020 31.70 31.96 31.70 31.96 252 -0.21(-0.67%)
Dec 14, 2020 32.17 32.17 32.17 71 +0.00(+0.00%)
Dec 11, 2020 32.35 32.35 31.83 32.17 2,656 -0.22(-0.67%)
Dec 10, 2020 32.39 32.39 32.39 32.39 240 +0.07(+0.20%)
Dec 09, 2020 32.18 32.32 32.00 32.32 765 +0.08(+0.26%)
Dec 08, 2020 32.01 32.24 31.96 32.24 2,446 +0.38(+1.18%)
Dec 07, 2020 31.86 31.86 31.86 31.86 232 -0.26(-0.80%)
Dec 04, 2020 32.04 32.12 32.00 32.12 850 +0.68(+2.15%)
Dec 03, 2020 31.78 31.78 31.44 31.44 848 -0.04(-0.13%)
Dec 02, 2020 31.48 31.48 31.48 0 +0.00(+0.00%)
Dec 01, 2020 31.48 31.48 31.48 0 +0.00(+0.00%)
Nov 30, 2020 31.48 31.48 31.48 0 +0.00(+0.00%)
Nov 27, 2020 31.48 31.48 31.48 1 +0.00(+0.00%)
Nov 25, 2020 31.49 31.49 31.48 31.48 318 +0.42(+1.36%)
Nov 24, 2020 31.06 31.06 31.06 36 +0.00(+0.00%)
Nov 23, 2020 30.85 31.06 30.85 31.06 995 -0.08(-0.27%)
Nov 20, 2020 31.14 31.14 31.14 2 +0.00(+0.00%)
Nov 19, 2020 30.34 31.14 30.27 31.14 1,025 +0.40(+1.31%)
Nov 18, 2020 30.74 30.74 30.74 654 +0.00(+0.00%)
Nov 17, 2020 30.62 30.74 30.62 30.74 1,086 +0.76(+2.53%)
Nov 16, 2020 29.98 29.98 29.98 10 +0.00(+0.00%)
Nov 13, 2020 29.97 29.98 29.94 29.98 637 +0.81(+2.78%)
Nov 12, 2020 29.39 29.42 29.17 29.17 1,865 -0.71(-2.37%)
Nov 11, 2020 29.73 29.88 29.66 29.88 442 -0.30(-0.99%)
Nov 10, 2020 29.83 30.18 29.83 30.18 1,748 +0.17(+0.57%)
Nov 09, 2020 29.69 30.01 29.17 30.01 2,595 +1.97(+7.01%)
Nov 06, 2020 28.04 28.04 28.04 28.04 531 -0.14(-0.51%)
Nov 05, 2020 28.17 28.18 28.17 28.18 267 +0.67(+2.44%)
Nov 04, 2020 27.86 27.86 27.51 27.51 114 +0.25(+0.94%)
Nov 03, 2020 27.26 27.26 27.26 88 +0.00(+0.00%)
Nov 02, 2020 27.17 27.31 27.16 27.26 10,612 +1.00(+3.81%)
Oct 30, 2020 26.69 26.69 26.16 26.26 637 -0.29(-1.09%)
Oct 29, 2020 26.56 26.65 26.43 26.55 1,913 -0.73(-2.68%)
Oct 28, 2020 27.28 27.28 27.28 190 +0.00(+0.00%)
Oct 27, 2020 27.28 27.28 27.28 27.28 277 -0.74(-2.65%)
Oct 26, 2020 28.02 28.02 28.02 54 +0.00(+0.00%)
Oct 23, 2020 28.02 28.02 28.02 219 +0.00(+0.00%)
Oct 22, 2020 28.02 28.02 28.02 10 +0.00(+0.00%)
Oct 21, 2020 27.68 28.02 27.68 28.02 421 +0.11(+0.39%)
Oct 20, 2020 28.14 28.18 27.91 27.91 444 +0.20(+0.73%)
Oct 19, 2020 28.32 28.32 27.71 27.71 484 -0.49(-1.73%)
Oct 16, 2020 28.20 28.20 28.20 0 +0.00(+0.00%)
Oct 15, 2020 28.20 28.20 28.20 0 +0.00(+0.00%)
Oct 14, 2020 28.37 28.37 28.20 28.20 1,060 +1.23(+4.58%)
Oct 13, 2020 26.96 26.96 26.96 7 +0.00(+0.00%)
Oct 12, 2020 26.96 26.96 26.96 29 +0.00(+0.00%)
Oct 09, 2020 26.96 26.96 26.96 6 +0.00(+0.00%)
Oct 08, 2020 26.96 26.96 26.96 5 +0.00(+0.00%)
Oct 07, 2020 26.96 26.96 26.96 4 +0.00(+0.00%)
Oct 06, 2020 26.96 26.96 26.96 36 +0.00(+0.00%)
Oct 05, 2020 26.96 26.96 26.96 102 +0.00(+0.00%)
Oct 02, 2020 26.96 26.96 26.96 44 +0.00(+0.00%)
Oct 01, 2020 26.96 26.96 26.96 117 +0.43(+1.61%)
Sep 30, 2020 26.54 26.54 26.54 0 +0.00(+0.00%)
Sep 29, 2020 26.50 26.54 26.49 26.54 234 -0.24(-0.91%)
Sep 28, 2020 26.73 26.91 26.73 26.78 336 +0.58(+2.20%)
Sep 25, 2020 25.81 26.20 25.81 26.20 755 +0.25(+0.98%)
Sep 24, 2020 25.95 25.95 25.68 25.95 645 +0.04(+0.17%)
Sep 23, 2020 26.73 26.73 25.91 25.91 1,514 -1.90(-6.83%)
Sep 22, 2020 27.81 27.81 27.81 46 +0.00(+0.00%)
Sep 21, 2020 27.81 27.81 27.81 8 +0.00(+0.00%)
Sep 18, 2020 27.81 27.81 27.81 214 +0.00(+0.00%)
Sep 17, 2020 27.81 27.81 27.81 39 +0.00(+0.00%)
Sep 16, 2020 27.81 27.81 27.81 122 +0.00(+0.00%)
Sep 15, 2020 27.81 27.81 27.81 27.81 134 +0.42(+1.55%)
Sep 14, 2020 27.38 27.38 27.38 24 +0.00(+0.00%)
Sep 11, 2020 27.43 27.43 27.30 27.38 215 +0.19(+0.69%)
Sep 10, 2020 27.32 27.32 27.20 27.20 300 -0.56(-2.01%)
Sep 09, 2020 27.75 27.75 27.75 8 +0.00(+0.00%)
Sep 08, 2020 27.75 27.75 27.75 0 +0.00(+0.00%)
Sep 04, 2020 27.76 27.93 27.51 27.75 431 +0.18(+0.66%)
Sep 03, 2020 27.64 27.64 27.57 27.57 799 -0.70(-2.49%)
Sep 02, 2020 27.98 28.28 27.98 28.28 565,464 +0.43(+1.53%)
Sep 01, 2020 27.91 27.91 27.78 27.85 433 -0.05(-0.16%)
Aug 31, 2020 27.88 27.90 27.88 27.90 574 +0.22(+0.79%)
Aug 28, 2020 27.68 27.68 27.68 7 +0.00(+0.00%)
Aug 27, 2020 27.68 27.68 27.68 109 +0.00(+0.00%)
Aug 26, 2020 27.62 27.68 27.58 27.68 92,175 -0.15(-0.53%)
Aug 25, 2020 27.72 27.82 27.72 27.82 576 -0.05(-0.19%)
Aug 24, 2020 27.77 27.88 27.77 27.88 431 +0.09(+0.31%)
Aug 21, 2020 27.79 27.79 27.79 3 +0.00(+0.00%)
Aug 20, 2020 27.79 27.79 27.79 57 +0.00(+0.00%)
Aug 19, 2020 27.88 27.88 27.79 27.79 334 -0.20(-0.73%)
Aug 18, 2020 27.99 27.99 27.99 12 +0.00(+0.00%)
Aug 17, 2020 27.99 27.99 27.99 27.99 347 -0.04(-0.13%)
Aug 14, 2020 27.98 28.03 27.98 28.03 431 +0.21(+0.77%)
Aug 13, 2020 27.89 27.93 27.81 27.81 16,776 -0.31(-1.11%)
Aug 12, 2020 28.00 28.13 28.00 28.13 282 +0.07(+0.24%)
Aug 11, 2020 28.57 28.57 28.06 28.06 2,050 +0.67(+2.45%)
Aug 10, 2020 27.39 27.39 27.39 17 +0.00(+0.00%)
Aug 07, 2020 27.39 27.39 27.39 1 +0.00(+0.00%)
Aug 06, 2020 27.39 27.39 27.39 32 +0.00(+0.00%)
Aug 05, 2020 27.23 27.39 27.20 27.39 10,906 +1.17(+4.48%)
Aug 04, 2020 26.22 26.22 26.22 2,426 +0.00(+0.00%)
Aug 03, 2020 26.22 26.22 26.22 31 +0.00(+0.00%)
Jul 31, 2020 26.18 26.22 26.18 26.22 539 -0.50(-1.89%)
Jul 30, 2020 26.72 26.72 26.72 0 +0.00(+0.00%)
Jul 29, 2020 26.78 26.78 26.72 26.72 220 +0.48(+1.84%)
Jul 28, 2020 26.36 26.36 26.24 26.24 447 -0.18(-0.68%)
Jul 27, 2020 26.37 26.42 26.37 26.42 215 +0.09(+0.34%)
Jul 24, 2020 26.33 26.33 26.33 26.33 215 +0.51(+1.96%)
Jul 23, 2020 25.82 25.82 25.82 42 +0.00(+0.00%)
Jul 22, 2020 25.82 25.82 25.82 1 +0.00(+0.00%)
Jul 21, 2020 25.82 25.82 25.82 45 +0.00(+0.00%)
Jul 20, 2020 25.73 25.82 25.73 25.82 374 -0.39(-1.48%)
Jul 17, 2020 26.21 26.21 26.21 36 +0.00(+0.00%)
Jul 16, 2020 26.21 26.21 26.21 9 +0.00(+0.00%)
Jul 15, 2020 26.06 26.21 26.06 26.21 395 +1.14(+4.54%)
Jul 13, 2020 25.07 25.07 25.07 0 -0.04(-0.15%)
Jul 10, 2020 24.77 25.11 24.77 25.11 863 +0.02(+0.07%)
Jul 09, 2020 25.09 25.09 25.09 3 +0.00(+0.00%)
Jul 08, 2020 24.85 25.09 24.80 25.09 2,719 +0.14(+0.58%)
Jul 07, 2020 24.95 24.95 24.94 24.95 437 -0.25(-1.00%)
Jul 06, 2020 25.20 25.20 25.20 38 +0.00(+0.00%)
Jul 02, 2020 25.20 25.20 25.20 63 +0.00(+0.00%)
Jul 01, 2020 25.37 25.37 25.20 25.20 163 -0.42(-1.65%)
Jun 30, 2020 25.24 25.62 25.24 25.62 527 +1.11(+4.54%)
Jun 29, 2020 24.51 24.51 24.51 30 +0.00(+0.00%)
Jun 26, 2020 24.51 24.51 24.51 24.51 18,152 -0.53(-2.11%)
Jun 25, 2020 25.04 25.04 25.04 0 +0.00(+0.00%)
Jun 24, 2020 25.52 25.52 25.04 25.04 282 -0.98(-3.75%)
Jun 23, 2020 26.22 26.22 26.01 26.01 754 +0.09(+0.34%)
Jun 22, 2020 26.04 26.04 25.92 25.92 521 -0.25(-0.95%)
Jun 19, 2020 26.17 26.17 26.17 190 +0.00(+0.00%)
Jun 18, 2020 26.17 26.17 26.17 97 +0.00(+0.00%)
Jun 17, 2020 26.33 26.33 26.17 26.17 770 -0.32(-1.21%)
Jun 16, 2020 26.68 26.68 26.49 26.49 651 +0.53(+2.03%)
Jun 15, 2020 25.59 25.98 25.59 25.96 1,894 +0.30(+1.16%)
Jun 12, 2020 25.67 25.67 25.67 15 +0.00(+0.00%)
Jun 11, 2020 25.81 26.00 25.67 25.67 2,227 -2.17(-7.80%)
Jun 10, 2020 27.84 27.84 27.84 27.84 245 -0.24(-0.85%)
Jun 09, 2020 28.52 28.52 28.08 28.08 347 -0.68(-2.38%)
Jun 08, 2020 28.34 28.76 28.34 28.76 468 +0.74(+2.65%)
Jun 05, 2020 28.34 28.34 28.02 28.02 326 +1.37(+5.15%)
Jun 04, 2020 26.64 26.64 26.64 3 +0.00(+0.00%)
Jun 03, 2020 25.76 26.74 25.76 26.64 2,419 +0.88(+3.44%)
Jun 02, 2020 25.76 25.76 25.76 25.76 330 +0.22(+0.87%)
Jun 01, 2020 25.53 25.54 25.53 25.54 338 +0.29(+1.15%)
May 29, 2020 25.25 25.25 25.25 1,365 +0.00(+0.00%)
May 28, 2020 25.58 25.58 25.25 25.25 31,106 -0.47(-1.84%)
May 27, 2020 25.51 25.72 25.47 25.72 1,538 +0.89(+3.60%)
May 26, 2020 24.89 25.07 24.83 24.83 6,064 +0.98(+4.13%)
May 22, 2020 23.84 23.84 23.84 1 +0.00(+0.00%)
May 21, 2020 24.00 24.08 23.73 23.84 6,247 -0.04(-0.17%)
May 20, 2020 23.90 24.43 23.76 23.88 24,258 +0.29(+1.21%)
May 19, 2020 23.60 23.60 23.60 42 +0.00(+0.00%)
May 18, 2020 23.60 23.60 23.57 23.60 1,103 +1.27(+5.71%)
May 15, 2020 21.84 22.32 21.84 22.32 1,413 +0.05(+0.20%)
May 14, 2020 21.24 22.28 21.24 22.28 32,390 +0.47(+2.14%)
May 13, 2020 22.21 22.29 21.72 21.81 98,213 -0.88(-3.89%)
May 12, 2020 22.90 22.93 22.69 22.69 85,328 -0.75(-3.19%)
May 11, 2020 23.40 23.48 22.46 23.44 339,855 -0.33(-1.38%)
May 08, 2020 23.36 23.77 23.36 23.77 128,696 +0.95(+4.18%)
May 07, 2020 23.01 23.01 22.82 22.82 87,190 +0.36(+1.60%)
May 06, 2020 22.87 22.91 22.46 22.46 467 -0.41(-1.80%)
May 05, 2020 23.35 23.38 22.87 22.87 1,385 -1.11(-4.63%)
May 04, 2020 23.98 23.98 23.98 10 +0.00(+0.00%)
May 01, 2020 23.98 23.98 23.98 1 +0.00(+0.00%)
Apr 30, 2020 24.47 24.47 23.98 23.98 548 -0.78(-3.15%)
Apr 29, 2020 24.25 24.78 23.91 24.76 10,632 +1.07(+4.51%)
Apr 28, 2020 23.97 23.97 23.53 23.69 3,311 +0.41(+1.75%)
Apr 27, 2020 23.16 23.33 23.10 23.28 3,210 +0.92(+4.10%)
Apr 24, 2020 22.23 22.37 22.23 22.37 434 +0.39(+1.76%)
Apr 23, 2020 22.02 22.11 20.30 21.98 10,783 +0.07(+0.30%)
Apr 22, 2020 21.87 21.91 21.86 21.91 1,971 +0.40(+1.85%)
Apr 21, 2020 21.47 21.59 21.44 21.51 1,279 -0.71(-3.19%)
Apr 20, 2020 22.12 22.39 21.45 22.22 8,944 -0.23(-1.01%)
Apr 17, 2020 22.24 22.45 22.24 22.45 869 +0.93(+4.31%)
Apr 16, 2020 21.48 21.68 21.14 21.52 6,214 -0.22(-1.00%)
Apr 15, 2020 21.81 21.92 21.74 21.74 1,500 -0.72(-3.20%)
Apr 14, 2020 22.46 22.46 22.46 110 +0.00(+0.00%)
Apr 13, 2020 22.28 22.46 22.26 22.46 767 +0.06(+0.29%)
Apr 09, 2020 22.39 22.39 22.39 172 +0.00(+0.00%)
Apr 08, 2020 21.89 22.39 21.89 22.39 714 +1.33(+6.33%)
Apr 07, 2020 21.06 21.06 21.06 164 +0.00(+0.00%)
Apr 06, 2020 20.66 21.06 20.60 21.06 3,093 +1.74(+8.99%)
Apr 03, 2020 19.34 19.34 19.32 19.32 217 -0.48(-2.42%)
Apr 02, 2020 20.15 20.15 19.37 19.80 831 -0.22(-1.09%)
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.