Skip to main content

Principal Edge Active Income ETF (NY: YLD )

19.09 +0.06 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 11.62 11.66 11.66 11.66 12,003 +0.05(+0.41%)
Dec 30, 2015 11.62 11.62 11.60 11.61 7,375 +0.02(+0.19%)
Dec 29, 2015 11.65 11.66 11.59 11.59 11,725 -0.00(-0.03%)
Dec 28, 2015 11.61 11.61 11.58 11.59 8,841 -0.07(-0.58%)
Dec 24, 2015 11.66 11.66 11.66 11.66 8,844 +0.17(+1.44%)
Dec 23, 2015 11.59 11.59 11.49 11.49 16,220 +0.06(+0.56%)
Dec 21, 2015 11.43 11.43 11.43 11.43 174 +0.01(+0.13%)
Dec 18, 2015 11.52 11.52 11.41 11.41 18,092 -0.06(-0.52%)
Dec 17, 2015 11.50 11.54 11.45 11.47 20,136 -0.03(-0.22%)
Dec 16, 2015 11.44 11.50 11.44 11.50 21,413 +0.11(+0.99%)
Dec 15, 2015 11.31 11.39 11.31 11.39 7,429 +0.14(+1.24%)
Dec 14, 2015 11.28 11.32 11.25 11.25 5,280 -0.14(-1.24%)
Dec 11, 2015 11.58 11.58 11.39 11.39 19,635 -0.23(-1.95%)
Dec 10, 2015 11.60 11.62 11.60 11.61 17,638 +0.03(+0.27%)
Dec 09, 2015 11.61 11.65 11.58 11.58 27,531 +0.02(+0.19%)
Dec 08, 2015 11.55 11.56 11.55 11.56 3,654 -0.04(-0.35%)
Dec 07, 2015 11.67 11.67 11.60 11.60 24,017 -0.13(-1.13%)
Dec 04, 2015 11.73 11.73 11.73 11.73 2,470 +0.01(+0.07%)
Dec 03, 2015 11.89 11.89 11.73 11.73 13,967 -0.08(-0.68%)
Dec 02, 2015 11.86 11.86 11.81 11.81 4,765 -0.08(-0.66%)
Dec 01, 2015 11.89 11.89 11.89 11.89 1,422 -0.01(-0.08%)
Nov 30, 2015 11.89 11.90 11.89 11.90 11,570 +0.01(+0.08%)
Nov 27, 2015 11.88 11.89 11.87 11.89 3,257 +0.02(+0.13%)
Nov 25, 2015 11.85 11.87 11.87 11.87 8,255 +0.00(+0.01%)
Nov 24, 2015 11.89 11.89 11.83 11.87 20,502 +0.03(+0.28%)
Nov 23, 2015 11.90 11.91 11.81 11.84 20,167 -0.07(-0.55%)
Nov 20, 2015 11.92 11.92 11.90 11.90 7,246 -0.01(-0.08%)
Nov 19, 2015 11.92 11.92 11.91 11.91 25,732 +0.00(+0.03%)
Nov 18, 2015 11.91 11.95 11.90 11.91 10,927 +0.05(+0.45%)
Nov 17, 2015 11.85 11.88 11.85 11.85 2,274 -0.03(-0.21%)
Nov 16, 2015 11.84 11.88 11.84 11.88 5,613 +0.04(+0.34%)
Nov 13, 2015 11.89 11.89 11.83 11.84 11,147 -0.07(-0.61%)
Nov 12, 2015 11.93 11.93 11.91 11.91 9,782 -0.06(-0.47%)
Nov 11, 2015 11.96 11.97 11.95 11.97 7,699 -0.01(-0.07%)
Nov 10, 2015 11.97 11.98 11.97 11.98 2,870 -0.02(-0.19%)
Nov 09, 2015 12.14 12.14 12.00 12.00 20,652 -0.09(-0.71%)
Nov 06, 2015 12.12 12.12 12.09 12.09 16,843 -0.06(-0.50%)
Nov 05, 2015 12.17 12.17 12.15 12.15 7,814 +0.01(+0.08%)
Nov 04, 2015 12.19 12.19 12.14 12.14 17,114 -0.06(-0.51%)
Nov 03, 2015 12.16 12.20 12.15 12.20 17,641 +0.06(+0.52%)
Nov 02, 2015 12.06 12.14 12.04 12.14 18,633 +0.05(+0.44%)
Oct 30, 2015 12.06 12.08 12.06 12.08 16,154 +0.03(+0.26%)
Oct 29, 2015 12.05 12.06 12.04 12.05 17,227 +0.00(+0.03%)
Oct 28, 2015 12.06 12.06 12.02 12.05 6,437 +0.03(+0.21%)
Oct 27, 2015 12.05 12.05 12.02 12.02 5,768 -0.04(-0.34%)
Oct 26, 2015 12.07 12.08 12.06 12.06 14,040 -0.03(-0.26%)
Oct 23, 2015 12.13 12.13 12.07 12.10 13,166 -0.00(-0.02%)
Oct 22, 2015 12.08 12.10 12.06 12.10 17,810 +0.04(+0.31%)
Oct 21, 2015 12.06 12.06 12.06 12.06 2,190 +0.05(+0.44%)
Oct 19, 2015 12.01 12.01 12.00 12.01 105 +0.07(+0.63%)
Oct 16, 2015 12.02 12.02 11.93 11.93 18,233 -0.02(-0.13%)
Oct 15, 2015 12.02 12.02 11.90 11.95 10,764 +0.06(+0.50%)
Oct 14, 2015 11.91 11.91 11.89 11.89 5,995 -0.03(-0.29%)
Oct 13, 2015 11.95 11.95 11.92 11.92 7,907 -0.01(-0.10%)
Oct 09, 2015 12.03 11.94 11.94 11.94 302,021 -0.02(-0.16%)
Oct 08, 2015 11.91 11.96 11.89 11.96 7,504 +0.08(+0.66%)
Oct 07, 2015 11.86 11.89 11.85 11.88 13,009 +0.06(+0.52%)
Oct 06, 2015 11.83 11.83 11.79 11.82 20,581 +0.07(+0.59%)
Oct 05, 2015 11.68 11.75 11.68 11.75 15,136 +0.09(+0.75%)
Oct 02, 2015 11.66 11.66 11.66 11.66 502 -0.01(-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.