Skip to main content

Principal Spectrum Tax-Advantaged Dividend ETF (NY: PQDI )

18.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 18.07 18.07 18.07 18.07 670 -0.05(-0.27%)
Jan 30, 2024 18.12 18.12 18.11 18.11 1,352 +0.01(+0.05%)
Jan 29, 2024 18.10 18.10 18.10 18.10 66 +0.01(+0.08%)
Jan 26, 2024 18.09 18.09 18.09 18.09 0 +0.03(+0.19%)
Jan 25, 2024 18.06 18.06 18.06 18.06 154 +0.03(+0.18%)
Jan 24, 2024 18.00 18.05 18.00 18.02 6,861 +0.09(+0.51%)
Jan 23, 2024 17.95 17.95 17.93 17.93 145 +0.01(+0.05%)
Jan 22, 2024 17.90 17.93 17.90 17.92 722 +0.04(+0.25%)
Jan 19, 2024 17.88 17.88 17.88 17.88 102 +0.05(+0.27%)
Jan 18, 2024 17.85 17.85 17.83 17.83 234 +0.02(+0.11%)
Jan 17, 2024 17.81 17.81 17.81 17.81 102 -0.02(-0.14%)
Jan 16, 2024 17.84 17.84 17.84 17.84 5 -0.03(-0.16%)
Jan 12, 2024 17.86 17.86 17.86 17.86 102 +0.00(+0.03%)
Jan 11, 2024 17.86 17.86 17.86 17.86 28 +0.05(+0.30%)
Jan 10, 2024 17.81 17.81 17.81 17.81 51 +0.01(+0.08%)
Jan 09, 2024 17.77 17.79 17.77 17.79 512 +0.05(+0.28%)
Jan 08, 2024 17.74 17.74 17.73 17.74 646 +0.03(+0.19%)
Jan 05, 2024 17.71 17.71 17.71 17.71 102 +0.00(+0.00%)
Jan 04, 2024 17.71 17.71 17.71 17.71 3 +0.01(+0.06%)
Jan 03, 2024 17.70 17.70 17.70 17.70 41 -0.04(-0.22%)
Jan 02, 2024 17.74 17.74 17.74 17.74 102 -0.04(-0.22%)
Dec 29, 2023 17.75 17.78 17.75 17.78 767 +0.01(+0.06%)
Dec 28, 2023 17.77 17.77 17.77 17.77 69 +0.00(+0.03%)
Dec 27, 2023 17.74 17.76 17.74 17.76 217 +0.03(+0.16%)
Dec 26, 2023 17.73 17.73 17.73 17.73 2 +0.01(+0.06%)
Dec 22, 2023 17.72 17.74 17.72 17.72 574 +0.00(+0.00%)
Dec 21, 2023 17.72 17.72 17.72 17.72 0 +0.04(+0.22%)
Dec 20, 2023 17.68 17.68 17.68 17.68 28 -0.01(-0.06%)
Dec 19, 2023 17.69 17.69 17.69 17.69 96 +0.02(+0.14%)
Dec 18, 2023 17.69 17.69 17.66 17.67 748 -0.01(-0.05%)
Dec 15, 2023 17.68 17.68 17.68 17.68 102 +0.02(+0.14%)
Dec 14, 2023 17.66 17.66 17.66 17.66 4 +0.16(+0.92%)
Dec 13, 2023 17.45 17.49 17.45 17.49 522 +0.08(+0.45%)
Dec 12, 2023 17.43 17.43 17.42 17.42 155 +0.02(+0.11%)
Dec 11, 2023 17.39 17.40 17.39 17.40 265 +0.01(+0.06%)
Dec 08, 2023 17.37 17.39 17.37 17.39 732 -0.01(-0.06%)
Dec 07, 2023 17.41 17.43 17.40 17.40 2,419 +0.02(+0.14%)
Dec 06, 2023 17.37 17.37 17.37 17.37 44 +0.02(+0.11%)
Dec 05, 2023 17.35 17.35 17.35 17.35 60 +0.02(+0.11%)
Dec 04, 2023 17.36 17.36 17.33 17.33 565 +0.00(+0.00%)
Dec 01, 2023 17.33 17.33 17.33 17.33 0 +0.05(+0.26%)
Nov 30, 2023 17.29 17.29 17.29 17.29 0 +0.04(+0.22%)
Nov 29, 2023 17.25 17.25 17.25 17.25 6 +0.07(+0.40%)
Nov 28, 2023 17.18 17.18 17.18 17.18 77 +0.01(+0.06%)
Nov 27, 2023 17.19 17.20 17.17 17.17 2,063 +0.01(+0.06%)
Nov 24, 2023 17.16 17.16 17.16 17.16 0 -0.00(-0.03%)
Nov 22, 2023 17.17 17.19 17.17 17.17 4,698 +0.02(+0.14%)
Nov 21, 2023 17.14 17.14 17.14 17.14 208 -0.00(-0.03%)
Nov 20, 2023 17.14 17.15 17.14 17.15 475 +0.01(+0.08%)
Nov 17, 2023 17.13 17.13 17.13 17.13 102 +0.00(+0.03%)
Nov 16, 2023 17.13 17.13 17.13 17.13 114 -0.01(-0.06%)
Nov 15, 2023 17.13 17.15 17.11 17.14 6,849 +0.04(+0.24%)
Nov 14, 2023 17.10 17.10 17.10 17.10 148 +0.13(+0.78%)
Nov 13, 2023 16.96 16.96 16.96 16.96 516 +0.01(+0.06%)
Nov 10, 2023 16.95 16.95 16.95 16.95 102 +0.07(+0.43%)
Nov 09, 2023 16.94 16.94 16.88 16.88 515 -0.01(-0.09%)
Nov 08, 2023 16.90 16.90 16.90 16.90 1 +0.02(+0.11%)
Nov 07, 2023 16.88 16.88 16.88 16.88 27 -0.00(-0.03%)
Nov 06, 2023 16.89 16.90 16.88 16.88 681 +0.03(+0.17%)
Nov 03, 2023 16.85 16.85 16.85 16.85 102 +0.10(+0.61%)
Nov 02, 2023 16.74 16.76 16.74 16.75 619 +0.19(+1.14%)
Nov 01, 2023 16.52 16.56 16.52 16.56 520 +0.05(+0.31%)
Oct 31, 2023 16.52 16.53 16.51 16.51 1,158 +0.03(+0.21%)
Oct 30, 2023 16.48 16.48 16.48 16.48 0 +0.01(+0.06%)
Oct 27, 2023 16.46 16.47 16.46 16.47 384 -0.01(-0.06%)
Oct 26, 2023 16.48 16.48 16.48 16.48 14 -0.01(-0.06%)
Oct 25, 2023 16.55 16.55 16.48 16.48 517 -0.03(-0.20%)
Oct 24, 2023 16.52 16.52 16.52 16.52 187 +0.05(+0.29%)
Oct 23, 2023 16.46 16.47 16.46 16.47 776 -0.00(-0.03%)
Oct 20, 2023 16.48 16.48 16.48 16.48 103 +0.01(+0.06%)
Oct 19, 2023 16.47 16.47 16.47 16.47 0 -0.03(-0.20%)
Oct 18, 2023 16.50 16.50 16.50 16.50 9 -0.06(-0.38%)
Oct 17, 2023 16.61 16.61 16.56 16.56 334 -0.01(-0.09%)
Oct 16, 2023 16.58 16.58 16.58 16.58 102 -0.01(-0.09%)
Oct 13, 2023 16.59 16.59 16.59 16.59 103 -0.00(-0.03%)
Oct 12, 2023 16.60 16.60 16.60 16.60 2 -0.02(-0.12%)
Oct 11, 2023 16.67 16.67 16.62 16.62 261 +0.03(+0.20%)
Oct 10, 2023 16.58 16.58 16.58 16.58 1 +0.02(+0.12%)
Oct 09, 2023 16.56 16.56 16.56 16.56 22 +0.02(+0.15%)
Oct 06, 2023 16.54 16.54 16.54 16.54 103 -0.04(-0.26%)
Oct 05, 2023 16.58 16.58 16.58 16.58 4 -0.06(-0.35%)
Oct 04, 2023 16.64 16.64 16.64 16.64 58 -0.04(-0.23%)
Oct 03, 2023 16.68 16.68 16.68 16.68 3 -0.10(-0.58%)
Oct 02, 2023 16.77 16.77 16.77 16.77 22 -0.06(-0.37%)
Sep 29, 2023 16.87 16.87 16.84 16.84 243 +0.01(+0.08%)
Sep 28, 2023 16.82 16.82 16.82 16.82 12 -0.02(-0.14%)
Sep 27, 2023 16.86 16.87 16.84 16.85 1,691 -0.03(-0.17%)
Sep 26, 2023 16.88 16.88 16.88 16.88 1 -0.05(-0.28%)
Sep 25, 2023 16.92 16.92 16.92 16.92 14 -0.00(-0.03%)
Sep 22, 2023 16.93 16.93 16.93 16.93 0 +0.01(+0.09%)
Sep 21, 2023 16.91 16.91 16.91 16.91 98 -0.05(-0.31%)
Sep 20, 2023 17.01 17.01 16.97 16.97 3,449 -0.01(-0.08%)
Sep 19, 2023 16.98 16.98 16.98 16.98 40 +0.02(+0.10%)
Sep 18, 2023 16.96 16.96 16.96 16.96 9 +0.02(+0.12%)
Sep 15, 2023 16.94 16.94 16.94 16.94 103 -0.00(-0.03%)
Sep 14, 2023 16.95 16.95 16.95 16.95 8 +0.04(+0.21%)
Sep 13, 2023 16.91 16.91 16.91 16.91 2 +0.00(+0.02%)
Sep 12, 2023 16.91 16.91 16.91 16.91 1 +0.00(+0.03%)
Sep 11, 2023 16.90 16.91 16.90 16.91 192 +0.02(+0.11%)
Sep 08, 2023 16.89 16.89 16.89 16.89 103 +0.02(+0.11%)
Sep 07, 2023 16.87 16.87 16.87 16.87 45 +0.00(+0.03%)
Sep 06, 2023 16.86 16.86 16.86 16.86 37 -0.01(-0.09%)
Sep 05, 2023 16.88 16.88 16.88 16.88 83 -0.02(-0.11%)
Sep 01, 2023 16.90 16.90 16.90 16.90 132 -0.01(-0.05%)
Aug 31, 2023 16.90 16.90 16.90 16.90 66 +0.04(+0.23%)
Aug 30, 2023 16.87 16.87 16.87 16.87 1 +0.02(+0.11%)
Aug 29, 2023 16.85 16.85 16.85 16.85 13 +0.02(+0.11%)
Aug 28, 2023 16.83 16.83 16.83 16.83 90 +0.03(+0.17%)
Aug 25, 2023 16.80 16.80 16.80 16.80 0 -0.01(-0.09%)
Aug 24, 2023 16.81 16.81 16.81 16.81 87 +0.01(+0.06%)
Aug 23, 2023 16.80 16.80 16.80 16.80 0 +0.02(+0.11%)
Aug 22, 2023 16.78 16.78 16.78 16.78 0 -0.00(-0.03%)
Aug 21, 2023 16.79 16.79 16.79 16.79 15 -0.01(-0.06%)
Aug 18, 2023 16.80 16.80 16.80 16.80 104 -0.05(-0.28%)
Aug 17, 2023 16.87 16.87 16.85 16.85 125 -0.03(-0.17%)
Aug 16, 2023 16.90 16.90 16.87 16.87 257 -0.03(-0.20%)
Aug 15, 2023 16.94 16.94 16.91 16.91 905 -0.04(-0.21%)
Aug 14, 2023 16.93 16.94 16.93 16.94 716 +0.01(+0.07%)
Aug 11, 2023 16.93 16.93 16.93 16.93 144 -0.00(-0.00%)
Aug 10, 2023 16.93 16.93 16.93 16.93 202 +0.03(+0.16%)
Aug 09, 2023 16.92 16.96 16.86 16.91 5,989 -0.03(-0.16%)
Aug 08, 2023 16.93 16.93 16.93 16.93 353 -0.03(-0.17%)
Aug 07, 2023 16.98 16.98 16.96 16.96 303 +0.02(+0.09%)
Aug 04, 2023 16.95 16.95 16.95 16.95 104 +0.02(+0.13%)
Aug 03, 2023 16.92 16.92 16.92 16.92 59 -0.03(-0.17%)
Aug 02, 2023 16.95 16.95 16.95 16.95 8 -0.05(-0.28%)
Aug 01, 2023 17.01 17.01 17.00 17.00 588 +0.01(+0.04%)
Jul 31, 2023 16.99 16.99 16.99 16.99 12 +0.03(+0.20%)
Jul 28, 2023 16.96 16.96 16.96 16.96 104 +0.03(+0.20%)
Jul 27, 2023 16.93 16.93 16.93 16.93 0 +0.01(+0.08%)
Jul 26, 2023 16.91 16.91 16.91 16.91 1 +0.04(+0.25%)
Jul 25, 2023 16.87 16.87 16.87 16.87 5 +0.03(+0.17%)
Jul 24, 2023 16.79 16.84 16.79 16.84 201 +0.05(+0.28%)
Jul 21, 2023 16.79 16.79 16.79 16.79 104 +0.02(+0.11%)
Jul 20, 2023 16.77 16.77 16.77 16.77 1 -0.01(-0.06%)
Jul 19, 2023 16.78 16.78 16.78 16.78 92 +0.06(+0.34%)
Jul 18, 2023 16.72 16.72 16.72 16.72 1 +0.06(+0.34%)
Jul 17, 2023 16.67 16.67 16.67 16.67 0 -0.05(-0.31%)
Jul 14, 2023 16.72 16.72 16.72 16.72 0 -0.03(-0.17%)
Jul 13, 2023 16.75 16.75 16.75 16.75 54 -0.00(-0.03%)
Jul 12, 2023 16.74 16.75 16.69 16.75 5,057 +0.09(+0.54%)
Jul 11, 2023 16.60 16.66 16.60 16.66 371 +0.05(+0.29%)
Jul 10, 2023 16.62 16.62 16.62 16.62 24 +0.01(+0.09%)
Jul 07, 2023 16.60 16.60 16.60 16.60 104 +0.02(+0.11%)
Jul 06, 2023 16.58 16.58 16.58 16.58 35 -0.08(-0.46%)
Jul 05, 2023 16.67 16.67 16.64 16.66 342 -0.01(-0.06%)
Jul 03, 2023 16.67 16.67 16.67 16.67 0 +0.03(+0.21%)
Jun 30, 2023 16.63 16.63 16.63 16.63 0 +0.05(+0.31%)
Jun 29, 2023 16.58 16.58 16.58 16.58 3 +0.00(+0.00%)
Jun 28, 2023 16.58 16.58 16.58 16.58 0 +0.01(+0.08%)
Jun 27, 2023 16.55 16.57 16.52 16.57 1,159 +0.02(+0.12%)
Jun 26, 2023 16.55 16.55 16.55 16.55 0 +0.01(+0.09%)
Jun 23, 2023 16.54 16.54 16.51 16.53 946 -0.02(-0.12%)
Jun 22, 2023 16.55 16.55 16.55 16.55 0 -0.00(-0.02%)
Jun 21, 2023 16.56 16.56 16.53 16.56 1,079 -0.04(-0.23%)
Jun 20, 2023 16.60 16.60 16.60 16.60 34 -0.02(-0.14%)
Jun 16, 2023 16.62 16.62 16.62 16.62 105 +0.00(+0.03%)
Jun 15, 2023 16.61 16.61 16.59 16.61 843 -0.01(-0.06%)
Jun 14, 2023 16.62 16.62 16.62 16.62 211 -0.04(-0.26%)
Jun 13, 2023 16.67 16.67 16.67 16.67 2 -0.01(-0.06%)
Jun 12, 2023 16.70 16.70 16.68 16.68 125 +0.00(+0.00%)
Jun 09, 2023 16.68 16.68 16.68 16.68 105 -0.00(-0.03%)
Jun 08, 2023 16.70 16.70 16.68 16.68 304 +0.03(+0.17%)
Jun 07, 2023 16.68 16.73 16.65 16.65 1,704 -0.02(-0.14%)
Jun 06, 2023 16.65 16.68 16.65 16.68 127 +0.09(+0.51%)
Jun 05, 2023 16.59 16.63 16.59 16.59 1,885 +0.05(+0.29%)
Jun 02, 2023 16.54 16.54 16.54 16.54 105 +0.05(+0.29%)
Jun 01, 2023 16.51 16.52 16.50 16.50 602 +0.03(+0.17%)
May 31, 2023 16.47 16.47 16.47 16.47 15 -0.01(-0.06%)
May 30, 2023 16.47 16.48 16.47 16.48 441 +0.10(+0.60%)
May 26, 2023 16.38 16.38 16.38 16.38 105 +0.03(+0.16%)
May 25, 2023 16.35 16.35 16.35 16.35 89 +0.05(+0.33%)
May 24, 2023 16.30 16.30 16.30 16.30 223 -0.00(-0.00%)
May 23, 2023 16.30 16.30 16.30 16.30 2 +0.04(+0.23%)
May 22, 2023 16.26 16.26 16.26 16.26 1 +0.03(+0.18%)
May 19, 2023 16.26 16.26 16.23 16.23 2,693 +0.01(+0.07%)
May 18, 2023 16.16 16.22 16.16 16.22 351 +0.07(+0.45%)
May 17, 2023 16.15 16.15 16.15 16.15 194 +0.10(+0.62%)
May 16, 2023 16.05 16.05 16.05 16.05 3 -0.00(-0.03%)
May 15, 2023 16.07 16.07 16.05 16.05 359 +0.03(+0.18%)
May 12, 2023 16.02 16.02 16.02 16.02 105 +0.00(+0.00%)
May 11, 2023 15.98 16.02 15.98 16.02 896 +0.01(+0.09%)
May 10, 2023 16.01 16.01 16.01 16.01 0 +0.04(+0.24%)
May 09, 2023 16.02 16.02 15.97 15.97 1,244 -0.08(-0.52%)
May 08, 2023 16.06 16.06 16.06 16.06 265 -0.02(-0.15%)
May 05, 2023 16.12 16.12 16.08 16.08 1,330 -0.01(-0.08%)
May 04, 2023 16.21 16.21 16.09 16.09 474 -0.27(-1.63%)
May 03, 2023 16.40 16.40 16.34 16.36 5,595 -0.12(-0.72%)
May 02, 2023 16.48 16.48 16.48 16.48 0 -0.10(-0.60%)
May 01, 2023 16.56 16.58 16.54 16.58 5,111 -0.01(-0.08%)
Apr 28, 2023 16.59 16.59 16.59 16.59 106 +0.02(+0.13%)
Apr 27, 2023 16.57 16.57 16.57 16.57 31 +0.05(+0.30%)
Apr 26, 2023 16.52 16.52 16.52 16.52 4 -0.03(-0.17%)
Apr 25, 2023 16.55 16.55 16.55 16.55 0 -0.08(-0.48%)
Apr 24, 2023 16.63 16.63 16.63 16.63 7 +0.01(+0.06%)
Apr 21, 2023 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Apr 20, 2023 16.62 16.62 16.62 16.62 1 -0.02(-0.11%)
Apr 19, 2023 16.64 16.64 16.64 16.64 2 +0.00(+0.03%)
Apr 18, 2023 16.63 16.63 16.63 16.63 64 +0.04(+0.23%)
Apr 17, 2023 16.60 16.60 16.60 16.60 57 +0.06(+0.37%)
Apr 14, 2023 16.53 16.53 16.53 16.53 0 +0.03(+0.17%)
Apr 13, 2023 16.48 16.51 16.48 16.51 468 +0.03(+0.20%)
Apr 12, 2023 16.47 16.47 16.47 16.47 0 +0.05(+0.32%)
Apr 11, 2023 16.35 16.43 16.35 16.42 1,596 +0.07(+0.40%)
Apr 10, 2023 16.36 16.36 16.33 16.36 630 +0.01(+0.06%)
Apr 06, 2023 16.29 16.38 16.29 16.35 490 -0.02(-0.11%)
Apr 05, 2023 16.37 16.37 16.37 16.37 48 -0.06(-0.34%)
Apr 04, 2023 16.42 16.42 16.42 16.42 0 -0.02(-0.11%)
Apr 03, 2023 16.44 16.44 16.44 16.44 5 +0.11(+0.65%)
Mar 31, 2023 16.28 16.33 16.27 16.33 817 +0.13(+0.81%)
Mar 30, 2023 16.20 16.20 16.20 16.20 1 +0.19(+1.20%)
Mar 29, 2023 16.01 16.01 16.01 16.01 73 +0.14(+0.88%)
Mar 28, 2023 15.87 15.87 15.87 15.87 1 -0.01(-0.06%)
Mar 27, 2023 15.88 15.88 15.88 15.88 119 +0.08(+0.50%)
Mar 24, 2023 15.76 15.80 15.74 15.80 981 -0.14(-0.91%)
Mar 23, 2023 16.03 16.03 15.95 15.95 110 -0.04(-0.27%)
Mar 22, 2023 15.99 15.99 15.99 15.99 1 +0.11(+0.68%)
Mar 21, 2023 15.86 15.88 15.86 15.88 642 +0.44(+2.82%)
Mar 20, 2023 15.54 15.54 15.44 15.44 526 -0.51(-3.22%)
Mar 17, 2023 16.01 16.01 15.96 15.96 525 -0.13(-0.82%)
Mar 16, 2023 16.09 16.09 16.09 16.09 22 -0.05(-0.31%)
Mar 15, 2023 16.14 16.14 16.14 16.14 130 -0.46(-2.77%)
Mar 14, 2023 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Mar 13, 2023 16.60 16.60 16.60 16.60 1 -0.50(-2.90%)
Mar 10, 2023 17.10 17.10 17.10 17.10 106 -0.12(-0.71%)
Mar 09, 2023 17.22 17.22 17.22 17.22 120 -0.09(-0.54%)
Mar 08, 2023 17.34 17.34 17.31 17.31 286 +0.00(+0.03%)
Mar 07, 2023 17.31 17.31 17.31 17.31 29 -0.05(-0.30%)
Mar 06, 2023 17.36 17.36 17.36 17.36 11 -0.00(-0.03%)
Mar 03, 2023 17.33 17.36 17.33 17.36 2,444 +0.04(+0.22%)
Mar 02, 2023 17.33 17.33 17.31 17.33 1,618 -0.02(-0.11%)
Mar 01, 2023 17.37 17.37 17.34 17.34 298 -0.01(-0.05%)
Feb 28, 2023 17.35 17.35 17.35 17.35 17 -0.01(-0.08%)
Feb 27, 2023 17.37 17.37 17.37 17.37 0 +0.03(+0.17%)
Feb 24, 2023 17.34 17.34 17.34 17.34 0 -0.00(-0.01%)
Feb 23, 2023 17.34 17.34 17.34 17.34 665 +0.05(+0.30%)
Feb 22, 2023 17.29 17.29 17.29 17.29 411 +0.00(+0.00%)
Feb 21, 2023 17.32 17.32 17.29 17.29 239 -0.07(-0.43%)
Feb 17, 2023 17.36 17.36 17.36 17.36 0 -0.03(-0.19%)
Feb 16, 2023 17.40 17.40 17.40 17.40 20 -0.04(-0.21%)
Feb 15, 2023 17.43 17.43 17.43 17.43 27 -0.03(-0.19%)
Feb 14, 2023 17.46 17.48 17.46 17.47 1,311 +0.00(+0.03%)
Feb 13, 2023 17.47 17.47 17.40 17.46 7,805 -0.02(-0.13%)
Feb 10, 2023 17.48 17.48 17.48 17.48 107 -0.07(-0.37%)
Feb 09, 2023 17.56 17.56 17.54 17.55 2,019 +0.00(+0.00%)
Feb 08, 2023 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Feb 07, 2023 17.55 17.55 17.55 17.55 121 -0.02(-0.13%)
Feb 06, 2023 17.67 17.67 17.55 17.57 3,751 -0.05(-0.26%)
Feb 03, 2023 17.62 17.62 17.62 17.62 107 -0.05(-0.26%)
Feb 02, 2023 17.71 17.71 17.67 17.67 1,467 +0.02(+0.11%)
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.