Principal Active Global Dividend Income ETF (NY: GDVD )

32.23 USD -0.04 (-0.12%)
Streaming Delayed Price Updated: 11:17 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 32.47 32.47 32.27 32.27 55,468 +0.07(+0.22%)
Jan 13, 2021 32.26 32.33 32.12 32.20 6,634 -0.23(-0.72%)
Jan 12, 2021 32.28 32.76 32.13 32.44 290,749 +0.25(+0.78%)
Jan 11, 2021 32.07 32.33 32.07 32.19 3,569 -0.17(-0.52%)
Jan 08, 2021 32.04 32.35 32.04 32.35 500 +0.22(+0.69%)
Jan 07, 2021 31.96 32.15 31.96 32.13 2,515 +0.25(+0.79%)
Jan 06, 2021 31.96 32.07 31.71 31.88 9,466 +0.25(+0.79%)
Jan 05, 2021 31.48 31.72 31.48 31.63 3,510 +0.35(+1.11%)
Jan 04, 2021 31.22 31.34 31.09 31.28 7,424 -0.35(-1.12%)
Dec 31, 2020 31.63 31.63 31.63 2,566 +0.11(+0.35%)
Dec 30, 2020 31.57 31.62 31.51 31.53 2,566 +0.03(+0.10%)
Dec 29, 2020 31.28 31.49 31.28 31.49 2,889 -0.65(-2.04%)
Dec 28, 2020 32.24 32.27 32.14 32.15 7,456 +0.46(+1.44%)
Dec 24, 2020 31.63 31.90 31.63 31.69 5,400 +0.06(+0.20%)
Dec 23, 2020 31.66 31.75 31.52 31.63 4,627 +0.09(+0.28%)
Dec 22, 2020 31.53 31.61 31.41 31.54 8,977 -0.17(-0.52%)
Dec 21, 2020 31.20 31.79 31.20 31.71 5,896 -0.13(-0.41%)
Dec 18, 2020 31.82 31.89 31.57 31.84 6,500 -0.07(-0.21%)
Dec 17, 2020 31.88 31.92 31.88 31.91 2,695 +0.14(+0.45%)
Dec 16, 2020 31.67 31.76 31.60 31.76 1,165 +0.10(+0.32%)
Dec 15, 2020 31.51 31.66 31.51 31.66 375 +0.32(+1.03%)
Dec 14, 2020 31.43 31.64 31.34 31.34 1,206 -0.25(-0.78%)
Dec 11, 2020 31.26 31.62 31.23 31.58 3,700 -0.00(-0.01%)
Dec 10, 2020 31.52 31.59 31.52 31.59 1,361 +0.02(+0.06%)
Dec 09, 2020 31.72 31.72 31.48 31.57 6,634 -0.02(-0.07%)
Dec 08, 2020 31.59 31.59 31.59 31.59 5,050,215 +0.01(+0.03%)
Dec 07, 2020 31.53 31.64 31.53 31.58 2,213 +0.12(+0.39%)
Dec 04, 2020 31.54 31.68 31.46 31.46 4,900 +0.09(+0.27%)
Dec 03, 2020 31.38 31.42 31.24 31.37 1,646 +0.10(+0.33%)
Dec 02, 2020 31.16 31.27 31.07 31.27 1,282 -0.03(-0.09%)
Dec 01, 2020 31.10 31.33 31.10 31.30 3,359 +0.25(+0.82%)
Nov 30, 2020 30.93 31.04 30.84 31.04 4,684 -0.09(-0.27%)
Nov 27, 2020 31.15 31.18 31.06 31.13 2,200 +0.06(+0.21%)
Nov 25, 2020 30.96 31.14 30.96 31.07 2,900 -0.14(-0.44%)
Nov 24, 2020 31.01 31.20 31.01 31.20 2,285 +0.44(+1.44%)
Nov 23, 2020 30.64 30.87 30.57 30.76 2,836 +0.18(+0.59%)
Nov 20, 2020 30.51 30.90 30.51 30.58 4,300 -0.06(-0.20%)
Nov 19, 2020 30.44 30.64 30.40 30.64 1,573 +0.11(+0.37%)
Nov 18, 2020 30.83 30.83 30.53 30.53 1,775 -0.16(-0.53%)
Nov 17, 2020 30.54 30.76 30.42 30.69 4,645 -0.11(-0.35%)
Nov 16, 2020 30.70 30.86 30.63 30.80 4,857 +0.26(+0.86%)
Nov 13, 2020 30.27 30.55 30.27 30.53 1,400 +0.68(+2.27%)
Nov 12, 2020 30.02 30.05 29.86 29.86 1,862 -0.50(-1.66%)
Nov 11, 2020 30.34 30.40 30.29 30.36 1,641 +0.21(+0.70%)
Nov 10, 2020 30.05 30.17 30.05 30.15 492 -0.11(-0.37%)
Nov 09, 2020 30.35 30.62 30.26 30.26 1,804 +0.84(+2.86%)
Nov 06, 2020 29.44 29.50 29.38 29.42 1,000 +0.07(+0.22%)
Nov 05, 2020 29.30 29.39 29.30 29.36 2,142 +0.61(+2.12%)
Nov 04, 2020 29.03 29.03 28.75 28.75 1,875 +0.23(+0.81%)
Nov 03, 2020 28.37 28.51 28.37 28.51 1,021 +0.63(+2.27%)
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.