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

18.72 +0.01 (+0.05%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 16.66 16.66 16.66 16.66 105 +0.02(+0.13%)
Apr 27, 2023 16.64 16.64 16.64 16.64 31 +0.05(+0.30%)
Apr 26, 2023 16.59 16.59 16.59 16.59 4 -0.03(-0.17%)
Apr 25, 2023 16.62 16.62 16.62 16.62 0 -0.08(-0.48%)
Apr 24, 2023 16.70 16.70 16.70 16.70 7 +0.01(+0.06%)
Apr 21, 2023 16.69 16.69 16.69 16.69 0 +0.00(+0.00%)
Apr 20, 2023 16.69 16.69 16.69 16.69 1 -0.02(-0.11%)
Apr 19, 2023 16.71 16.71 16.71 16.71 2 +0.00(+0.03%)
Apr 18, 2023 16.70 16.70 16.70 16.70 64 +0.04(+0.23%)
Apr 17, 2023 16.66 16.66 16.66 16.66 57 +0.06(+0.37%)
Apr 14, 2023 16.60 16.60 16.60 16.60 0 +0.03(+0.17%)
Apr 13, 2023 16.55 16.57 16.55 16.57 466 +0.03(+0.20%)
Apr 12, 2023 16.54 16.54 16.54 16.54 0 +0.05(+0.32%)
Apr 11, 2023 16.41 16.50 16.41 16.49 1,590 +0.07(+0.40%)
Apr 10, 2023 16.42 16.42 16.39 16.42 627 +0.01(+0.06%)
Apr 06, 2023 16.36 16.45 16.36 16.41 488 -0.02(-0.12%)
Apr 05, 2023 16.43 16.43 16.43 16.43 48 -0.06(-0.34%)
Apr 04, 2023 16.49 16.49 16.49 16.49 0 -0.02(-0.11%)
Apr 03, 2023 16.51 16.51 16.51 16.51 5 +0.11(+0.65%)
Mar 31, 2023 16.34 16.40 16.33 16.40 813 +0.13(+0.81%)
Mar 30, 2023 16.27 16.27 16.27 16.27 1 +0.19(+1.20%)
Mar 29, 2023 16.08 16.08 16.08 16.08 73 +0.14(+0.88%)
Mar 28, 2023 15.94 15.94 15.94 15.94 1 -0.01(-0.06%)
Mar 27, 2023 15.94 15.94 15.94 15.94 119 +0.08(+0.50%)
Mar 24, 2023 15.83 15.86 15.81 15.86 977 -0.15(-0.91%)
Mar 23, 2023 16.10 16.10 16.01 16.01 109 -0.04(-0.27%)
Mar 22, 2023 16.05 16.05 16.05 16.05 1 +0.11(+0.68%)
Mar 21, 2023 15.92 15.94 15.92 15.94 639 +0.44(+2.82%)
Mar 20, 2023 15.60 15.60 15.51 15.51 524 -0.52(-3.22%)
Mar 17, 2023 16.07 16.07 16.02 16.02 523 -0.13(-0.82%)
Mar 16, 2023 16.16 16.16 16.16 16.16 22 -0.05(-0.31%)
Mar 15, 2023 16.21 16.21 16.21 16.21 129 -0.46(-2.77%)
Mar 14, 2023 16.67 16.67 16.67 16.67 0 +0.00(+0.00%)
Mar 13, 2023 16.67 16.67 16.67 16.67 1 -0.50(-2.90%)
Mar 10, 2023 17.17 17.17 17.17 17.17 106 -0.12(-0.71%)
Mar 09, 2023 17.29 17.29 17.29 17.29 120 -0.09(-0.54%)
Mar 08, 2023 17.42 17.42 17.38 17.38 285 +0.00(+0.03%)
Mar 07, 2023 17.38 17.38 17.38 17.38 29 -0.05(-0.30%)
Mar 06, 2023 17.43 17.43 17.43 17.43 11 -0.00(-0.03%)
Mar 03, 2023 17.40 17.43 17.40 17.43 2,434 +0.04(+0.22%)
Mar 02, 2023 17.40 17.40 17.38 17.40 1,611 -0.02(-0.11%)
Mar 01, 2023 17.44 17.44 17.42 17.42 296 -0.01(-0.05%)
Feb 28, 2023 17.42 17.42 17.42 17.42 17 -0.01(-0.08%)
Feb 27, 2023 17.44 17.44 17.44 17.44 0 +0.03(+0.17%)
Feb 24, 2023 17.41 17.41 17.41 17.41 0 -0.00(-0.01%)
Feb 23, 2023 17.41 17.41 17.41 17.41 662 +0.05(+0.30%)
Feb 22, 2023 17.36 17.36 17.36 17.36 409 +0.00(+0.00%)
Feb 21, 2023 17.39 17.39 17.36 17.36 238 -0.07(-0.43%)
Feb 17, 2023 17.43 17.43 17.43 17.43 0 -0.03(-0.19%)
Feb 16, 2023 17.47 17.47 17.47 17.47 20 -0.04(-0.21%)
Feb 15, 2023 17.50 17.50 17.50 17.50 27 -0.03(-0.19%)
Feb 14, 2023 17.53 17.55 17.53 17.54 1,306 +0.00(+0.03%)
Feb 13, 2023 17.54 17.54 17.48 17.53 7,774 -0.02(-0.13%)
Feb 10, 2023 17.56 17.56 17.56 17.56 106 -0.07(-0.37%)
Feb 09, 2023 17.63 17.63 17.61 17.62 2,011 +0.00(+0.00%)
Feb 08, 2023 17.62 17.62 17.62 17.62 0 +0.00(+0.00%)
Feb 07, 2023 17.62 17.62 17.62 17.62 120 -0.02(-0.13%)
Feb 06, 2023 17.74 17.74 17.63 17.64 3,735 -0.05(-0.26%)
Feb 03, 2023 17.69 17.69 17.69 17.69 106 -0.05(-0.26%)
Feb 02, 2023 17.78 17.78 17.74 17.74 1,461 +0.02(+0.11%)
Feb 01, 2023 17.71 17.72 17.71 17.72 808 +0.09(+0.48%)
Jan 31, 2023 17.62 17.64 17.59 17.63 5,862 +0.05(+0.26%)
Jan 30, 2023 17.59 17.60 17.59 17.59 15,797 -0.02(-0.11%)
Jan 27, 2023 17.61 17.61 17.59 17.61 598 +0.01(+0.08%)
Jan 26, 2023 17.61 17.61 17.59 17.59 221 +0.04(+0.21%)
Jan 25, 2023 17.56 17.56 17.56 17.56 0 +0.02(+0.11%)
Jan 24, 2023 17.54 17.54 17.54 17.54 1 +0.03(+0.16%)
Jan 23, 2023 17.51 17.51 17.51 17.51 322 +0.02(+0.11%)
Jan 20, 2023 17.51 17.51 17.49 17.49 301 +0.01(+0.05%)
Jan 19, 2023 17.46 17.48 17.45 17.48 479 +0.00(+0.00%)
Jan 18, 2023 17.50 17.50 17.48 17.48 2,897 +0.05(+0.27%)
Jan 17, 2023 17.38 17.43 17.38 17.43 10,479 +0.05(+0.32%)
Jan 13, 2023 17.36 17.39 17.36 17.38 10,915 +0.07(+0.38%)
Jan 12, 2023 17.29 17.32 17.27 17.31 1,770 +0.06(+0.32%)
Jan 11, 2023 17.19 17.26 17.19 17.26 711 +0.11(+0.62%)
Jan 10, 2023 17.15 17.15 17.15 17.15 0 +0.06(+0.35%)
Jan 09, 2023 17.09 17.09 17.09 17.09 2 +0.03(+0.18%)
Jan 06, 2023 17.07 17.08 17.06 17.06 1,000 +0.09(+0.50%)
Jan 05, 2023 16.94 16.97 16.94 16.97 1,297 +0.06(+0.36%)
Jan 04, 2023 16.91 16.91 16.91 16.91 16 +0.07(+0.41%)
Jan 03, 2023 16.82 16.84 16.82 16.84 411 +0.04(+0.25%)
Dec 30, 2022 16.80 16.80 16.80 16.80 107 -0.03(-0.17%)
Dec 29, 2022 16.83 16.83 16.83 16.83 0 +0.02(+0.11%)
Dec 28, 2022 16.81 16.81 16.81 16.81 0 -0.02(-0.09%)
Dec 27, 2022 16.83 16.83 16.83 16.83 0 -0.02(-0.11%)
Dec 23, 2022 16.84 16.84 16.84 16.84 107 -0.01(-0.06%)
Dec 22, 2022 16.85 16.85 16.85 16.85 7 -0.04(-0.25%)
Dec 21, 2022 16.86 16.90 16.86 16.90 110 +0.05(+0.28%)
Dec 20, 2022 16.85 16.85 16.85 16.85 0 -0.04(-0.22%)
Dec 19, 2022 16.88 16.89 16.87 16.89 4,531 -0.03(-0.19%)
Dec 16, 2022 16.92 16.92 16.92 16.92 107 -0.05(-0.27%)
Dec 15, 2022 16.97 16.97 16.97 16.97 0 -0.01(-0.08%)
Dec 14, 2022 16.95 17.00 16.95 16.98 658 +0.02(+0.11%)
Dec 13, 2022 16.96 16.96 16.96 16.96 0 +0.09(+0.55%)
Dec 12, 2022 16.87 16.87 16.87 16.87 0 +0.01(+0.06%)
Dec 09, 2022 16.86 16.86 16.86 16.86 107 -0.02(-0.11%)
Dec 08, 2022 16.87 16.88 16.87 16.88 108 +0.03(+0.16%)
Dec 07, 2022 16.88 16.88 16.85 16.85 879 +0.01(+0.08%)
Dec 06, 2022 16.86 16.86 16.84 16.84 552 -0.02(-0.11%)
Dec 05, 2022 16.90 16.90 16.85 16.85 1,198 +0.03(+0.17%)
Dec 02, 2022 16.82 16.83 16.82 16.83 864 +0.05(+0.28%)
Dec 01, 2022 16.77 16.78 16.77 16.78 557 +0.05(+0.28%)
Nov 30, 2022 16.72 16.73 16.70 16.73 2,047 +0.03(+0.17%)
Nov 29, 2022 16.70 16.70 16.70 16.70 0 -0.03(-0.17%)
Nov 28, 2022 16.73 16.73 16.73 16.73 37 -0.03(-0.17%)
Nov 25, 2022 16.76 16.76 16.76 16.76 0 +0.03(+0.19%)
Nov 23, 2022 16.74 16.75 16.73 16.73 1,032 +0.03(+0.17%)
Nov 22, 2022 16.70 16.70 16.70 16.70 0 +0.02(+0.11%)
Nov 21, 2022 16.70 16.70 16.68 16.68 1,088 +0.02(+0.11%)
Nov 18, 2022 16.66 16.66 16.66 16.66 0 +0.00(+0.00%)
Nov 17, 2022 16.69 16.69 16.66 16.66 758 -0.03(-0.17%)
Nov 16, 2022 16.71 16.72 16.69 16.69 1,626 +0.02(+0.11%)
Nov 15, 2022 16.66 16.69 16.66 16.67 1,626 +0.06(+0.37%)
Nov 14, 2022 16.61 16.61 16.61 16.61 0 +0.00(+0.01%)
Nov 11, 2022 16.61 16.61 16.61 16.61 108 +0.09(+0.53%)
Nov 10, 2022 16.52 16.52 16.52 16.52 1 +0.22(+1.36%)
Nov 09, 2022 16.30 16.30 16.30 16.30 54 -0.02(-0.14%)
Nov 08, 2022 16.32 16.32 16.32 16.32 1 +0.03(+0.17%)
Nov 07, 2022 16.29 16.29 16.29 16.29 14 +0.02(+0.11%)
Nov 04, 2022 16.28 16.28 16.28 16.28 108 +0.00(+0.00%)
Nov 03, 2022 16.28 16.28 16.28 16.28 156 -0.06(-0.34%)
Nov 02, 2022 16.34 16.34 16.33 16.33 1,723 -0.05(-0.31%)
Nov 01, 2022 16.38 16.38 16.38 16.38 0 +0.03(+0.17%)
Oct 31, 2022 16.35 16.35 16.35 16.35 0 -0.00(-0.03%)
Oct 28, 2022 16.33 16.36 16.33 16.36 9,584 +0.02(+0.14%)
Oct 27, 2022 16.34 16.34 16.34 16.34 0 +0.03(+0.20%)
Oct 26, 2022 16.30 16.30 16.30 16.30 0 +0.02(+0.11%)
Oct 25, 2022 16.29 16.29 16.29 16.29 0 +0.07(+0.45%)
Oct 24, 2022 16.21 0 +0.02(+0.14%)
Oct 21, 2022 16.19 16.19 16.19 16.19 0 -0.02(-0.14%)
Oct 20, 2022 16.21 16.21 16.21 16.21 1 -0.02(-0.14%)
Oct 19, 2022 16.23 16.23 16.23 16.23 163 -0.04(-0.25%)
Oct 18, 2022 16.28 16.28 16.28 16.28 0 +0.01(+0.06%)
Oct 17, 2022 16.27 16.27 16.27 16.27 0 +0.06(+0.38%)
Oct 14, 2022 16.21 16.21 16.21 16.21 109 -0.04(-0.24%)
Oct 13, 2022 16.24 16.24 16.24 16.24 0 -0.04(-0.23%)
Oct 12, 2022 16.28 16.28 16.28 16.28 0 -0.03(-0.20%)
Oct 11, 2022 16.31 16.31 16.31 16.31 0 -0.06(-0.39%)
Oct 10, 2022 16.37 16.38 16.37 16.38 129 -0.01(-0.08%)
Oct 07, 2022 16.41 16.41 16.39 16.39 135 -0.05(-0.31%)
Oct 06, 2022 16.44 16.44 16.44 16.44 10 +0.01(+0.06%)
Oct 05, 2022 16.43 16.43 16.43 16.43 13 +0.00(+0.00%)
Oct 04, 2022 16.43 16.43 16.43 16.43 33 +0.11(+0.67%)
Oct 03, 2022 16.27 16.32 16.27 16.32 2,056 -0.03(-0.17%)
Sep 30, 2022 16.35 16.35 16.35 16.35 0 -0.01(-0.06%)
Sep 29, 2022 16.36 16.36 16.36 16.36 0 -0.12(-0.75%)
Sep 28, 2022 16.47 16.48 16.44 16.48 22,434 -0.02(-0.14%)
Sep 27, 2022 16.51 16.51 16.51 16.51 13 -0.07(-0.41%)
Sep 26, 2022 16.62 16.64 16.57 16.57 873 -0.12(-0.74%)
Sep 23, 2022 16.70 16.70 16.70 16.70 109 -0.12(-0.71%)
Sep 22, 2022 16.82 16.82 16.82 16.82 0 -0.03(-0.16%)
Sep 21, 2022 16.84 16.84 16.84 16.84 0 +0.00(+0.03%)
Sep 20, 2022 16.84 16.84 16.84 16.84 273 -0.05(-0.30%)
Sep 19, 2022 16.89 16.89 16.89 16.89 0 -0.01(-0.08%)
Sep 16, 2022 16.90 16.90 16.90 16.90 109 -0.05(-0.32%)
Sep 15, 2022 16.96 16.96 16.96 16.96 0 +0.01(+0.08%)
Sep 14, 2022 16.95 16.95 16.95 16.95 0 -0.01(-0.05%)
Sep 13, 2022 16.95 16.95 16.95 16.95 0 -0.06(-0.38%)
Sep 12, 2022 17.02 17.02 17.02 17.02 16 +0.06(+0.38%)
Sep 09, 2022 16.95 16.95 16.95 16.95 109 +0.05(+0.30%)
Sep 08, 2022 16.90 16.90 16.90 16.90 36 +0.00(+0.03%)
Sep 07, 2022 16.90 16.90 16.90 16.90 27 +0.02(+0.14%)
Sep 06, 2022 16.88 16.88 16.88 16.88 29 -0.06(-0.35%)
Sep 02, 2022 16.94 16.94 16.94 16.94 109 -0.01(-0.08%)
Sep 01, 2022 16.95 16.96 16.95 16.95 5,098 -0.04(-0.22%)
Aug 31, 2022 17.06 17.06 16.99 16.99 672 -0.08(-0.48%)
Aug 30, 2022 17.07 17.07 17.07 17.07 263 -0.05(-0.27%)
Aug 29, 2022 17.12 17.12 17.10 17.12 4,946 -0.00(-0.03%)
Aug 26, 2022 17.12 17.12 17.12 17.12 109 -0.08(-0.45%)
Aug 25, 2022 17.20 17.20 17.20 17.20 5 +0.06(+0.35%)
Aug 24, 2022 17.14 17.14 17.14 17.14 125 +0.02(+0.11%)
Aug 23, 2022 17.12 17.12 17.12 17.12 21 -0.09(-0.50%)
Aug 22, 2022 17.21 17.21 17.21 17.21 268 -0.10(-0.55%)
Aug 19, 2022 17.30 17.30 17.30 17.30 109 -0.09(-0.52%)
Aug 18, 2022 17.39 17.39 17.39 17.39 3 -0.03(-0.16%)
Aug 17, 2022 17.42 17.42 17.42 17.42 47 -0.04(-0.21%)
Aug 16, 2022 17.46 17.46 17.46 17.46 28 -0.05(-0.26%)
Aug 15, 2022 17.50 17.50 17.50 17.50 10 +0.01(+0.08%)
Aug 12, 2022 17.49 17.49 17.49 17.49 109 +0.04(+0.23%)
Aug 11, 2022 17.49 17.49 17.45 17.45 346 +0.00(+0.03%)
Aug 10, 2022 17.45 17.45 17.44 17.44 329 +0.05(+0.26%)
Aug 09, 2022 17.42 17.42 17.40 17.40 329 -0.05(-0.26%)
Aug 08, 2022 17.45 17.45 17.44 17.44 384 -0.03(-0.16%)
Aug 05, 2022 17.47 17.47 17.47 17.47 109 -0.05(-0.26%)
Aug 04, 2022 17.52 17.52 17.52 17.52 31 -0.02(-0.10%)
Aug 03, 2022 17.53 17.53 17.53 17.53 12 +0.04(+0.24%)
Aug 02, 2022 17.49 17.49 17.49 17.49 0 -0.00(-0.00%)
Aug 01, 2022 17.49 17.49 17.49 17.49 30 +0.03(+0.17%)
Jul 29, 2022 17.46 17.46 17.46 17.46 110 +0.08(+0.47%)
Jul 28, 2022 17.32 17.38 17.32 17.38 250 +0.09(+0.50%)
Jul 27, 2022 17.27 17.30 17.27 17.30 3,141 +0.07(+0.39%)
Jul 26, 2022 17.21 17.23 17.21 17.23 505 -0.02(-0.09%)
Jul 25, 2022 17.21 17.24 17.20 17.24 1,175 +0.10(+0.59%)
Jul 22, 2022 17.14 17.14 17.14 17.14 0 +0.04(+0.21%)
Jul 21, 2022 17.11 17.11 17.10 17.11 20,981 +0.04(+0.21%)
Jul 20, 2022 17.07 17.07 17.05 17.07 23,254 +0.08(+0.48%)
Jul 19, 2022 16.97 16.99 16.97 16.99 662 +0.06(+0.37%)
Jul 18, 2022 16.89 16.92 16.88 16.92 6,098 +0.05(+0.32%)
Jul 15, 2022 16.87 16.87 16.87 16.87 0 +0.03(+0.16%)
Jul 14, 2022 16.84 16.84 16.84 16.84 40 +0.00(+0.00%)
Jul 13, 2022 16.80 16.84 16.80 16.84 1,112 -0.02(-0.13%)
Jul 12, 2022 16.87 16.87 16.87 16.87 0 +0.01(+0.05%)
Jul 11, 2022 16.86 16.86 16.86 16.86 62 +0.01(+0.08%)
Jul 08, 2022 16.84 16.84 16.84 16.84 110 +0.08(+0.49%)
Jul 07, 2022 16.74 16.76 16.74 16.76 1,157 +0.05(+0.30%)
Jul 06, 2022 16.69 16.71 16.69 16.71 1,307 -0.03(-0.16%)
Jul 05, 2022 16.70 16.74 16.70 16.74 161 +0.04(+0.24%)
Jul 01, 2022 16.70 16.70 16.70 16.70 110 -0.01(-0.04%)
Jun 30, 2022 16.72 16.72 16.71 16.71 332 +0.00(+0.00%)
Jun 29, 2022 16.71 16.71 16.71 16.71 0 +0.00(+0.03%)
Jun 28, 2022 16.75 16.75 16.70 16.70 124 -0.04(-0.24%)
Jun 27, 2022 16.74 16.74 16.74 16.74 21 +0.01(+0.08%)
Jun 24, 2022 16.70 16.75 16.70 16.73 424 +0.06(+0.35%)
Jun 23, 2022 16.66 16.67 16.66 16.67 665 -0.02(-0.13%)
Jun 22, 2022 16.70 16.70 16.68 16.69 404 -0.01(-0.05%)
Jun 21, 2022 16.70 16.70 16.70 16.70 0 +0.02(+0.13%)
Jun 17, 2022 16.70 16.71 16.68 16.68 5,900 -0.01(-0.08%)
Jun 16, 2022 16.71 16.72 16.69 16.69 871 -0.09(-0.56%)
Jun 15, 2022 16.75 16.79 16.75 16.79 2,128 +0.04(+0.24%)
Jun 14, 2022 16.75 16.75 16.75 16.75 22 -0.11(-0.64%)
Jun 13, 2022 16.85 16.85 16.85 16.85 51 -0.22(-1.29%)
Jun 10, 2022 17.07 17.07 17.07 17.07 110 -0.10(-0.60%)
Jun 09, 2022 17.18 17.18 17.18 17.18 2 -0.06(-0.34%)
Jun 08, 2022 17.24 17.24 17.24 17.24 21 +0.01(+0.04%)
Jun 07, 2022 17.24 17.24 17.23 17.23 5,260 -0.01(-0.07%)
Jun 06, 2022 17.26 17.26 17.24 17.24 169 +0.00(+0.00%)
Jun 03, 2022 17.24 17.24 17.24 17.24 110 -0.01(-0.03%)
Jun 02, 2022 17.27 17.27 17.24 17.25 8,283 -0.01(-0.04%)
Jun 01, 2022 17.28 17.28 17.26 17.26 7,208 +0.02(+0.09%)
May 31, 2022 17.24 17.24 17.24 17.24 0 +0.06(+0.36%)
May 27, 2022 17.18 17.18 17.18 17.18 0 +0.08(+0.47%)
May 26, 2022 17.02 17.10 17.01 17.10 2,183 +0.13(+0.79%)
May 25, 2022 16.92 16.96 16.92 16.96 835 +0.11(+0.64%)
May 24, 2022 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
May 23, 2022 16.85 16.85 16.85 16.85 5 +0.01(+0.05%)
May 20, 2022 16.83 16.85 16.82 16.84 10,590 -0.02(-0.13%)
May 19, 2022 16.87 16.87 16.87 16.87 0 -0.03(-0.19%)
May 18, 2022 16.92 16.92 16.89 16.90 5,409 -0.08(-0.45%)
May 17, 2022 16.98 16.98 16.97 16.97 14,595 +0.01(+0.05%)
May 16, 2022 16.97 16.97 16.97 16.97 1,114 +0.02(+0.11%)
May 13, 2022 16.95 16.95 16.95 16.95 111 +0.01(+0.05%)
May 12, 2022 16.94 16.94 16.94 16.94 15 -0.01(-0.05%)
May 11, 2022 16.95 16.95 16.95 16.95 47 -0.01(-0.08%)
May 10, 2022 16.92 16.96 16.92 16.96 1,284 +0.03(+0.19%)
May 09, 2022 16.93 16.93 16.93 16.93 15 -0.13(-0.74%)
May 06, 2022 17.08 17.08 17.06 17.06 143 -0.04(-0.24%)
May 05, 2022 17.10 17.10 17.10 17.10 31 -0.08(-0.44%)
May 04, 2022 17.10 17.17 17.10 17.17 1,585 +0.07(+0.41%)
May 03, 2022 17.15 17.15 17.08 17.10 3,395 -0.03(-0.15%)
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.