Principal Shareholders Yield ETF (NQ: PY )

46.87 +0.28 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 31.91 31.91 31.81 31.81 218 -0.60(-1.86%)
Jan 28, 2021 32.61 32.69 32.41 32.41 5,437 +0.13(+0.40%)
Jan 27, 2021 36.07 36.07 32.28 32.28 15,446 -0.59(-1.81%)
Jan 26, 2021 32.86 32.88 32.73 32.88 751 +0.03(+0.08%)
Jan 25, 2021 32.62 32.85 32.62 32.85 570 -0.10(-0.29%)
Jan 22, 2021 32.73 32.95 32.69 32.95 1,093 -0.13(-0.40%)
Jan 21, 2021 33.08 33.11 33.08 33.08 14,384 +0.05(+0.15%)
Jan 20, 2021 33.03 33.03 33.03 1 +0.00(+0.00%)
Jan 19, 2021 33.08 33.16 33.02 33.03 2,914 +0.25(+0.76%)
Jan 15, 2021 32.90 32.94 32.78 32.78 1,531 -0.43(-1.28%)
Jan 14, 2021 32.70 33.22 32.70 33.21 5,019 +0.51(+1.56%)
Jan 13, 2021 32.96 32.96 32.68 32.70 544 -0.27(-0.80%)
Jan 12, 2021 32.92 32.96 32.90 32.96 967 +0.52(+1.62%)
Jan 11, 2021 32.35 32.46 32.32 32.44 16,097 +0.12(+0.36%)
Jan 08, 2021 32.41 32.41 32.32 32.32 546 -0.15(-0.45%)
Jan 07, 2021 32.57 32.57 32.46 32.46 112,438 +0.34(+1.07%)
Jan 06, 2021 32.10 32.12 32.10 32.12 409 +1.05(+3.38%)
Jan 05, 2021 31.07 31.07 31.07 13 +0.00(+0.00%)
Jan 04, 2021 31.07 31.07 31.07 421 +0.00(+0.00%)
Dec 31, 2020 31.07 31.07 31.07 1 +0.00(+0.00%)
Dec 30, 2020 31.07 31.07 31.07 1 +0.00(+0.00%)
Dec 29, 2020 30.71 31.07 30.71 31.07 617 +0.09(+0.28%)
Dec 28, 2020 30.98 30.98 30.98 41 +0.00(+0.00%)
Dec 24, 2020 30.98 30.98 30.98 61 +0.00(+0.00%)
Dec 23, 2020 30.97 30.98 30.97 30.98 358 +0.43(+1.40%)
Dec 22, 2020 30.52 30.57 30.52 30.56 346 -0.97(-3.08%)
Dec 21, 2020 30.84 30.84 31.53 385 +0.69(+2.24%)
Dec 18, 2020 30.84 30.84 30.84 72 +0.00(+0.00%)
Dec 17, 2020 30.84 30.84 30.84 151 +0.00(+0.00%)
Dec 16, 2020 30.95 30.95 30.84 30.84 572 -0.00(-0.01%)
Dec 15, 2020 30.59 30.84 30.59 30.84 262 -0.21(-0.67%)
Dec 14, 2020 31.05 31.05 31.05 73 +0.00(+0.00%)
Dec 11, 2020 31.22 31.22 30.72 31.05 2,752 -0.21(-0.67%)
Dec 10, 2020 31.26 31.26 31.26 31.26 248 +0.06(+0.20%)
Dec 09, 2020 31.06 31.19 30.88 31.19 792 +0.08(+0.26%)
Dec 08, 2020 30.89 31.11 30.85 31.11 2,534 +0.36(+1.18%)
Dec 07, 2020 30.75 30.75 30.75 30.75 241 -0.25(-0.80%)
Dec 04, 2020 30.92 31.00 30.88 31.00 880 +0.65(+2.15%)
Dec 03, 2020 30.68 30.68 30.34 30.34 878 -0.04(-0.13%)
Dec 02, 2020 30.39 30.39 30.39 0 +0.00(+0.00%)
Dec 01, 2020 30.39 30.39 30.39 0 +0.00(+0.00%)
Nov 30, 2020 30.39 30.39 30.39 0 +0.00(+0.00%)
Nov 27, 2020 30.39 30.39 30.39 1 +0.00(+0.00%)
Nov 25, 2020 30.39 30.39 30.39 30.39 330 +0.41(+1.36%)
Nov 24, 2020 29.98 29.98 29.98 37 +0.00(+0.00%)
Nov 23, 2020 29.78 29.98 29.78 29.98 1,031 -0.08(-0.27%)
Nov 20, 2020 30.06 30.06 30.06 2 +0.00(+0.00%)
Nov 19, 2020 29.28 30.06 29.21 30.06 1,062 +0.39(+1.31%)
Nov 18, 2020 29.67 29.67 29.67 678 +0.00(+0.00%)
Nov 17, 2020 29.55 29.67 29.55 29.67 1,125 +0.73(+2.53%)
Nov 16, 2020 28.94 28.94 28.94 11 +0.00(+0.00%)
Nov 13, 2020 28.92 28.94 28.90 28.94 660 +0.78(+2.78%)
Nov 12, 2020 28.36 28.39 28.15 28.15 1,932 -0.68(-2.37%)
Nov 11, 2020 28.70 28.84 28.63 28.84 458 -0.29(-0.99%)
Nov 10, 2020 28.79 29.12 28.79 29.12 1,811 +0.16(+0.57%)
Nov 09, 2020 28.65 28.96 28.15 28.96 2,689 +1.90(+7.01%)
Nov 06, 2020 27.06 27.06 27.06 27.06 550 -0.14(-0.51%)
Nov 05, 2020 27.19 27.20 27.19 27.20 277 +0.65(+2.44%)
Nov 04, 2020 26.89 26.89 26.55 26.55 118 +0.25(+0.94%)
Nov 03, 2020 26.31 26.31 26.31 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.