Skip to main content

Principal Edge Active Income ETF (NY: YLD )

18.97 -0.05 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 14.52 14.52 14.52 14.52 671 -0.11(-0.75%)
Jan 30, 2018 14.48 14.64 14.39 14.63 5,862 -0.00(-0.02%)
Jan 29, 2018 14.49 14.64 14.49 14.63 3,663 -0.00(-0.01%)
Jan 26, 2018 14.63 14.63 14.63 14.63 1,137 -0.02(-0.11%)
Jan 25, 2018 14.74 14.74 14.63 14.65 298,140 -0.01(-0.07%)
Jan 24, 2018 14.66 14.66 14.66 14.66 290 +0.05(+0.31%)
Jan 23, 2018 14.63 14.63 14.60 14.61 13,236 +0.01(+0.05%)
Jan 22, 2018 14.61 14.61 14.60 14.61 3,214 +0.01(+0.10%)
Jan 19, 2018 14.58 14.60 14.58 14.59 2,631 -0.05(-0.31%)
Jan 18, 2018 14.63 14.64 14.62 14.64 3,846 +0.03(+0.18%)
Jan 17, 2018 14.60 14.62 14.60 14.61 8,269 +0.00(+0.00%)
Jan 16, 2018 14.62 14.63 14.61 14.61 2,810 -0.00(-0.00%)
Jan 12, 2018 14.61 14.61 14.61 0 +0.04(+0.24%)
Jan 11, 2018 14.60 14.57 14.58 2,554 -0.02(-0.15%)
Jan 09, 2018 14.60 14.60 14.60 0 -0.01(-0.06%)
Jan 08, 2018 14.61 14.61 14.61 14.61 716 +0.02(+0.12%)
Jan 05, 2018 14.59 14.59 14.59 14.59 3,703 +0.04(+0.27%)
Jan 04, 2018 14.55 14.59 14.55 14.55 4,275 +0.01(+0.10%)
Jan 03, 2018 14.53 14.54 14.53 14.54 4,875 +0.05(+0.34%)
Jan 02, 2018 14.50 14.49 14.49 3,993 -0.02(-0.17%)
Dec 29, 2017 14.51 14.51 14.51 0 +0.03(+0.19%)
Dec 28, 2017 14.48 14.48 14.48 14.48 873 -0.01(-0.07%)
Dec 27, 2017 14.48 14.50 14.48 14.49 14,906 -0.01(-0.06%)
Dec 26, 2017 14.51 14.52 14.50 14.50 5,403 +0.02(+0.16%)
Dec 22, 2017 14.46 14.48 14.46 14.48 951 +0.03(+0.18%)
Dec 21, 2017 14.43 14.47 14.43 14.45 6,149 +0.01(+0.07%)
Dec 20, 2017 14.44 14.44 14.44 14.44 525 -0.04(-0.29%)
Dec 19, 2017 14.52 14.52 14.48 14.48 6,503 -0.01(-0.10%)
Dec 18, 2017 14.49 14.51 14.45 14.50 25,296 +0.04(+0.24%)
Dec 15, 2017 14.44 14.46 14.44 14.46 9,841 +0.02(+0.15%)
Dec 13, 2017 14.44 14.44 14.44 28 -0.03(-0.23%)
Dec 12, 2017 14.48 14.49 14.48 14.48 8,979 +0.02(+0.11%)
Dec 11, 2017 14.49 14.49 14.44 14.46 5,679 +0.14(+0.94%)
Dec 08, 2017 14.44 14.44 14.43 14.33 5,093 -0.11(-0.77%)
Dec 07, 2017 14.44 14.44 14.43 14.44 148,544 -0.02(-0.14%)
Dec 06, 2017 14.44 14.48 14.44 14.46 24,700 -0.02(-0.17%)
Dec 05, 2017 14.48 14.48 14.48 14.48 8,959 +0.01(+0.05%)
Dec 04, 2017 14.47 14.47 14.47 14.47 6,605 +0.02(+0.16%)
Nov 30, 2017 14.45 14.45 14.45 825 +0.03(+0.22%)
Nov 29, 2017 14.42 14.42 14.42 14.42 6,256 +0.03(+0.22%)
Nov 28, 2017 14.37 14.39 14.37 14.39 13,646 -0.00(-0.02%)
Nov 27, 2017 14.39 14.39 14.39 14.39 8,091 +0.01(+0.10%)
Nov 22, 2017 14.38 14.38 14.38 0 +0.01(+0.06%)
Nov 21, 2017 14.34 14.38 14.34 14.37 3,408 +0.01(+0.04%)
Nov 20, 2017 14.37 14.37 14.36 14.36 1,744 +0.02(+0.12%)
Nov 17, 2017 14.36 14.47 14.21 14.35 28,261 +0.14(+0.97%)
Nov 16, 2017 14.21 14.21 14.21 14.21 828 -0.10(-0.70%)
Nov 15, 2017 14.31 14.35 14.27 14.31 9,661 -0.04(-0.25%)
Nov 13, 2017 14.35 14.35 14.35 0 +0.04(+0.30%)
Nov 10, 2017 14.37 14.37 14.29 14.30 11,096 -0.06(-0.41%)
Nov 09, 2017 14.43 14.43 14.36 14.36 1,706 -0.11(-0.73%)
Nov 08, 2017 14.46 14.47 14.43 14.47 13,890 +0.01(+0.08%)
Nov 07, 2017 14.45 14.45 14.45 14.45 1,695 +0.03(+0.19%)
Nov 06, 2017 14.40 14.43 14.40 14.43 5,862 -0.01(-0.10%)
Nov 03, 2017 14.42 14.44 14.42 14.44 46,582 +0.03(+0.19%)
Nov 02, 2017 14.41 14.42 14.41 14.41 104,191 +0.06(+0.43%)
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.