Skip to main content

Principal Millennials Index ETF (NQ: GENY )

39.37 UNCHANGED
Last Price Updated: 4:15 PM EDT, Oct 13, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 35.45 35.45 35.45 35.45 247 +0.07(+0.20%)
Apr 29, 2019 35.38 35.38 35.38 136 +0.00(+0.00%)
Apr 26, 2019 35.38 35.38 35.38 21 +0.00(+0.00%)
Apr 25, 2019 35.31 35.38 35.31 35.38 295 -0.25(-0.71%)
Apr 24, 2019 35.63 35.63 35.63 35.63 168 +0.22(+0.62%)
Apr 23, 2019 35.12 35.42 35.12 35.42 908 +0.25(+0.72%)
Apr 22, 2019 35.02 35.16 35.02 35.16 402 -0.01(-0.04%)
Apr 18, 2019 35.18 35.18 35.18 35.18 219 +0.12(+0.34%)
Apr 17, 2019 35.06 35.06 35.06 35.06 224 -0.11(-0.30%)
Apr 16, 2019 35.16 35.16 35.16 35.16 552 +0.26(+0.74%)
Apr 15, 2019 34.85 34.90 34.85 34.90 1,466 -0.05(-0.15%)
Apr 12, 2019 34.93 34.96 34.93 34.96 547 +0.19(+0.55%)
Apr 11, 2019 34.72 34.89 34.72 34.77 5,424 +0.11(+0.32%)
Apr 10, 2019 34.63 34.65 34.63 34.65 1,200 +0.13(+0.36%)
Apr 09, 2019 34.58 34.58 34.53 34.53 1,221 -0.11(-0.32%)
Apr 08, 2019 34.57 34.64 34.57 34.64 1,796 +0.38(+1.12%)
Apr 05, 2019 34.32 34.38 34.26 34.26 438 -0.23(-0.66%)
Apr 04, 2019 34.53 34.58 34.47 34.48 2,687 -0.06(-0.18%)
Apr 03, 2019 34.44 34.76 34.44 34.55 1,079 +0.42(+1.23%)
Apr 02, 2019 34.14 34.14 34.13 34.13 1,007 -0.16(-0.48%)
Apr 01, 2019 34.17 34.29 34.13 34.29 10,247 +0.43(+1.27%)
Mar 29, 2019 33.84 33.86 33.83 33.86 2,740 +0.29(+0.87%)
Mar 28, 2019 33.53 33.57 33.50 33.57 1,190 +0.17(+0.52%)
Mar 27, 2019 33.49 33.53 33.20 33.40 8,321 -0.05(-0.15%)
Mar 26, 2019 33.64 33.64 33.45 33.45 1,663 +0.35(+1.07%)
Mar 25, 2019 33.09 33.22 33.06 33.09 1,867 +0.14(+0.43%)
Mar 22, 2019 33.64 33.64 32.95 32.95 767 -0.68(-2.03%)
Mar 21, 2019 33.33 33.64 33.33 33.64 2,155 +0.06(+0.19%)
Mar 20, 2019 33.61 33.61 33.40 33.57 33,882 -0.07(-0.21%)
Mar 19, 2019 33.51 33.72 33.51 33.64 2,478 +0.18(+0.55%)
Mar 18, 2019 33.39 33.46 33.39 33.46 922 +0.14(+0.41%)
Mar 15, 2019 33.28 33.43 33.28 33.33 15,675 +0.16(+0.47%)
Mar 14, 2019 33.17 33.17 33.17 122 +0.00(+0.00%)
Mar 13, 2019 33.21 33.21 33.17 33.17 380 +0.17(+0.53%)
Mar 12, 2019 33.00 33.00 33.00 6 +0.00(+0.00%)
Mar 11, 2019 32.88 33.00 32.82 33.00 2,506 +0.46(+1.42%)
Mar 08, 2019 32.36 32.54 32.36 32.54 767 +0.03(+0.08%)
Mar 07, 2019 33.07 33.07 32.51 32.51 1,662 -0.62(-1.89%)
Mar 06, 2019 33.26 33.26 33.13 33.13 583 -0.12(-0.36%)
Mar 05, 2019 33.25 33.25 33.25 33.25 109 +0.28(+0.86%)
Mar 04, 2019 33.26 33.26 32.80 32.97 554 -0.25(-0.74%)
Mar 01, 2019 33.29 33.29 33.22 33.22 1,863 +0.32(+0.97%)
Feb 28, 2019 32.75 32.90 32.75 32.90 344 +0.00(+0.00%)
Feb 27, 2019 33.01 33.01 32.90 32.90 450 -0.08(-0.25%)
Feb 26, 2019 32.86 33.12 32.86 32.98 1,428 +0.05(+0.14%)
Feb 25, 2019 33.24 33.24 32.93 32.93 1,557 +0.25(+0.75%)
Feb 22, 2019 32.48 32.69 32.48 32.69 328 +0.53(+1.65%)
Feb 21, 2019 32.46 32.46 32.16 32.16 789 -0.35(-1.07%)
Feb 20, 2019 32.53 32.64 32.49 32.50 68,598 +0.01(+0.03%)
Feb 19, 2019 32.28 32.49 32.28 32.49 1,062 +0.52(+1.63%)
Feb 15, 2019 32.08 32.08 31.95 31.97 1,315 +0.16(+0.49%)
Feb 14, 2019 31.78 31.82 31.78 31.82 1,111 -0.08(-0.26%)
Feb 13, 2019 31.96 31.96 31.90 31.90 420 -0.01(-0.03%)
Feb 12, 2019 31.67 31.91 31.67 31.91 1,782 +0.43(+1.36%)
Feb 11, 2019 31.51 31.51 31.43 31.48 2,163 +0.18(+0.58%)
Feb 08, 2019 31.18 31.30 31.18 31.30 438 -0.07(-0.23%)
Feb 07, 2019 31.45 31.45 31.20 31.37 735 -0.44(-1.40%)
Feb 06, 2019 31.88 31.88 31.82 31.82 526 -0.34(-1.06%)
Feb 05, 2019 32.07 32.16 31.99 32.16 2,835 +0.57(+1.79%)
Feb 04, 2019 31.51 31.59 31.51 31.59 439 +0.16(+0.49%)
Feb 01, 2019 31.77 31.77 31.44 31.44 1,096 -0.33(-1.03%)
Jan 31, 2019 31.57 31.77 31.57 31.77 578 +0.26(+0.84%)
Jan 30, 2019 31.45 31.50 31.36 31.50 1,603 +0.05(+0.17%)
Jan 29, 2019 31.31 31.45 31.20 31.45 1,377 +0.09(+0.29%)
Jan 28, 2019 31.16 31.43 31.16 31.35 679 -0.27(-0.87%)
Jan 25, 2019 31.41 31.68 31.41 31.63 1,534 +0.50(+1.61%)
Jan 24, 2019 30.79 31.13 30.79 31.13 1,591 +0.25(+0.80%)
Jan 23, 2019 31.07 31.07 30.81 30.88 659 +0.12(+0.39%)
Jan 22, 2019 31.04 31.04 30.76 30.76 546 -0.45(-1.43%)
Jan 18, 2019 31.04 31.24 31.04 31.21 1,534 +0.44(+1.42%)
Jan 17, 2019 30.53 30.77 30.53 30.77 1,039 +0.13(+0.42%)
Jan 16, 2019 30.63 30.64 30.54 30.64 1,315 +0.21(+0.69%)
Jan 15, 2019 30.42 30.43 30.39 30.43 770 +0.29(+0.97%)
Jan 14, 2019 30.19 30.22 30.14 30.14 17,644 -0.16(-0.54%)
Jan 11, 2019 30.25 30.31 30.17 30.31 2,301 +0.03(+0.09%)
Jan 10, 2019 30.21 30.28 30.18 30.28 658 -0.09(-0.30%)
Jan 09, 2019 30.31 30.37 30.31 30.37 770 +0.43(+1.43%)
Jan 08, 2019 30.00 30.00 29.72 29.94 1,012 +0.25(+0.83%)
Jan 07, 2019 29.40 29.79 29.40 29.69 1,702 +0.55(+1.88%)
Jan 04, 2019 28.76 29.17 28.76 29.15 2,521 +0.92(+3.26%)
Jan 03, 2019 28.18 28.33 28.17 28.23 951 -0.35(-1.23%)
Jan 02, 2019 28.23 28.58 28.23 28.58 4,584 +0.13(+0.47%)
Dec 31, 2018 28.44 28.75 28.44 28.44 3,178 -0.09(-0.32%)
Dec 28, 2018 28.60 28.60 28.37 28.54 1,973 +0.24(+0.84%)
Dec 27, 2018 27.42 28.30 27.21 28.30 1,594 +0.54(+1.93%)
Dec 26, 2018 27.15 27.76 27.15 27.76 1,533 +0.44(+1.60%)
Dec 24, 2018 27.49 27.49 27.33 27.33 219 -0.32(-1.15%)
Dec 21, 2018 28.15 28.15 27.63 27.64 1,098 -0.03(-0.10%)
Dec 20, 2018 27.75 28.12 27.33 27.67 4,360 -0.57(-2.03%)
Dec 19, 2018 28.82 28.86 27.88 28.24 4,943 -0.35(-1.21%)
Dec 18, 2018 28.71 28.74 28.51 28.59 7,757 +0.11(+0.38%)
Dec 17, 2018 28.83 28.92 28.48 28.48 2,750 -0.77(-2.64%)
Dec 14, 2018 28.91 29.47 28.91 29.25 879 -0.40(-1.35%)
Dec 13, 2018 29.92 29.92 29.65 29.65 451 -0.32(-1.06%)
Dec 12, 2018 29.97 29.97 29.97 29.97 113 +0.48(+1.64%)
Dec 11, 2018 29.86 29.86 29.35 29.49 1,175 +0.13(+0.43%)
Dec 10, 2018 29.53 29.53 29.13 29.36 2,190 -0.27(-0.92%)
Dec 07, 2018 30.19 30.49 29.64 29.64 8,572 -0.58(-1.93%)
Dec 06, 2018 29.75 30.22 29.50 30.22 47,597 -0.11(-0.36%)
Dec 04, 2018 31.07 31.07 30.23 30.33 46,926 -0.92(-2.94%)
Dec 03, 2018 31.30 31.47 31.17 31.25 624 +0.53(+1.72%)
Nov 30, 2018 30.73 30.76 30.69 30.72 2,747 -0.12(-0.38%)
Nov 29, 2018 30.83 30.84 30.83 30.84 512 -0.14(-0.44%)
Nov 28, 2018 30.44 30.97 30.35 30.97 917 +0.70(+2.31%)
Nov 27, 2018 30.11 30.27 30.11 30.27 274 +0.09(+0.30%)
Nov 26, 2018 30.25 30.25 30.10 30.18 1,462 +0.35(+1.16%)
Nov 23, 2018 29.84 29.84 29.84 29.84 109 -0.10(-0.33%)
Nov 21, 2018 29.94 29.94 29.94 0 +0.60(+2.05%)
Nov 20, 2018 29.29 29.52 29.06 29.34 12,919 -0.69(-2.30%)
Nov 19, 2018 30.50 30.50 30.03 30.03 6,242 -0.70(-2.28%)
Nov 16, 2018 30.89 30.89 30.52 30.73 4,176 -0.36(-1.17%)
Nov 15, 2018 30.78 31.09 30.69 31.09 962 +0.20(+0.65%)
Nov 14, 2018 31.06 31.06 30.86 30.89 800 -0.05(-0.15%)
Nov 13, 2018 30.84 31.24 30.84 30.94 40,675 +0.23(+0.74%)
Nov 12, 2018 31.15 31.15 30.71 30.71 674 -0.77(-2.46%)
Nov 09, 2018 31.77 31.77 31.12 31.48 4,066 -0.77(-2.40%)
Nov 08, 2018 32.84 32.84 32.26 32.26 1,392 -0.17(-0.53%)
Nov 07, 2018 32.13 32.75 32.13 32.43 16,791 +0.45(+1.39%)
Nov 06, 2018 31.95 31.98 31.95 31.98 35,254 +0.05(+0.17%)
Nov 05, 2018 31.87 31.93 31.77 31.93 1,363 -0.13(-0.40%)
Nov 02, 2018 32.42 33.10 32.06 32.06 1,318 -0.05(-0.17%)
Nov 01, 2018 31.63 32.11 31.63 32.11 63,003 +0.70(+2.23%)
Oct 31, 2018 31.43 31.43 31.41 31.41 441 +0.66(+2.13%)
Oct 30, 2018 30.48 30.76 30.44 30.76 1,452 +0.73(+2.42%)
Oct 29, 2018 30.97 30.97 30.03 30.03 4,954 -0.75(-2.42%)
Oct 26, 2018 30.71 30.96 30.33 30.77 3,077 -0.46(-1.46%)
Oct 25, 2018 30.86 31.24 30.86 31.23 14,365 +0.38(+1.24%)
Oct 24, 2018 31.59 31.59 30.85 30.85 10,924 -0.72(-2.28%)
Oct 23, 2018 31.48 31.57 31.12 31.57 7,270 -0.61(-1.89%)
Oct 22, 2018 32.05 32.22 32.05 32.18 1,486 +0.29(+0.91%)
Oct 19, 2018 32.48 32.48 31.77 31.88 1,428 -0.10(-0.31%)
Oct 18, 2018 32.52 32.52 31.95 31.98 1,424 -0.80(-2.44%)
Oct 17, 2018 32.90 33.29 32.63 32.78 7,046 -0.14(-0.41%)
Oct 16, 2018 32.58 32.92 32.58 32.92 5,818 +0.70(+2.17%)
Oct 15, 2018 32.25 32.25 32.15 32.22 512 +0.18(+0.57%)
Oct 12, 2018 32.16 32.39 32.04 32.04 4,615 +0.44(+1.38%)
Oct 11, 2018 31.93 32.17 31.57 31.60 5,286 -0.34(-1.06%)
Oct 10, 2018 33.18 33.18 31.94 31.94 2,174 -1.26(-3.80%)
Oct 09, 2018 33.34 33.41 33.17 33.20 80,189 +0.10(+0.30%)
Oct 08, 2018 33.31 33.31 33.01 33.10 2,163 -0.55(-1.65%)
Oct 05, 2018 34.00 34.00 33.59 33.66 11,429 -0.20(-0.60%)
Oct 04, 2018 34.43 34.43 33.86 33.86 957 -0.67(-1.94%)
Oct 03, 2018 34.67 34.67 34.53 34.53 1,851 -0.07(-0.21%)
Oct 02, 2018 34.68 34.68 34.51 34.60 1,128 -0.29(-0.83%)
Oct 01, 2018 35.23 35.23 34.90 34.90 724 -0.12(-0.33%)
Sep 28, 2018 34.97 35.13 34.97 35.01 2,199 -0.14(-0.38%)
Sep 27, 2018 35.17 35.17 35.15 35.15 455 +0.06(+0.18%)
Sep 26, 2018 35.20 35.32 35.08 35.08 1,063 +0.25(+0.70%)
Sep 25, 2018 34.87 34.87 34.84 34.84 1,041 +0.10(+0.29%)
Sep 24, 2018 34.96 34.96 34.74 34.74 1,569 -0.21(-0.60%)
Sep 21, 2018 35.10 35.10 34.95 34.95 2,639 -0.03(-0.08%)
Sep 20, 2018 34.97 34.97 34.97 34.97 1,099 +0.03(+0.08%)
Sep 19, 2018 34.95 34.95 34.95 34.95 241 +0.03(+0.08%)
Sep 18, 2018 34.71 34.92 34.71 34.92 409 +0.23(+0.66%)
Sep 17, 2018 34.84 34.84 34.69 34.69 219 -0.37(-1.06%)
Sep 14, 2018 35.20 35.20 34.96 35.07 2,749 -0.15(-0.41%)
Sep 13, 2018 35.21 35.21 35.21 35.21 131 +0.35(+0.99%)
Sep 12, 2018 34.78 34.87 34.78 34.87 456 -0.07(-0.21%)
Sep 11, 2018 34.94 34.94 34.94 34.94 281 -0.10(-0.27%)
Sep 10, 2018 34.97 35.27 34.97 35.03 9,566 +0.17(+0.48%)
Sep 07, 2018 34.71 35.05 34.71 34.87 549 +0.21(+0.60%)
Sep 06, 2018 34.67 34.69 34.66 34.66 956 -0.26(-0.75%)
Sep 05, 2018 35.13 35.13 34.66 34.92 705 -0.62(-1.74%)
Sep 04, 2018 35.05 35.54 35.05 35.54 1,258 +0.04(+0.10%)
Aug 31, 2018 35.50 35.50 35.50 0 +0.05(+0.13%)
Aug 30, 2018 35.63 35.65 35.46 35.46 995 -0.27(-0.76%)
Aug 29, 2018 35.63 35.73 35.60 35.73 878 +0.06(+0.17%)
Aug 28, 2018 35.67 35.67 35.67 35.67 765 -0.06(-0.17%)
Aug 27, 2018 35.73 35.73 35.73 35.73 853 +0.41(+1.16%)
Aug 24, 2018 34.97 35.32 34.97 35.32 1,539 +0.30(+0.86%)
Aug 23, 2018 35.09 35.19 35.00 35.02 7,892 +0.06(+0.18%)
Aug 22, 2018 34.96 34.96 34.96 34.96 879 +0.23(+0.65%)
Aug 21, 2018 34.58 34.73 34.58 34.73 2,848 +0.30(+0.87%)
Aug 20, 2018 34.28 34.43 34.28 34.43 1,282 +0.42(+1.23%)
Aug 17, 2018 33.79 34.08 33.79 34.01 1,759 +0.05(+0.16%)
Aug 16, 2018 33.85 34.44 33.85 33.96 1,729 +0.40(+1.21%)
Aug 15, 2018 33.76 33.76 33.54 33.55 556 -0.59(-1.73%)
Aug 14, 2018 34.39 34.39 34.14 34.14 496 -0.10(-0.29%)
Aug 13, 2018 34.44 34.44 34.24 34.24 502 -0.06(-0.17%)
Aug 10, 2018 34.30 34.30 34.30 34.30 439 -0.31(-0.91%)
Aug 09, 2018 34.50 34.62 34.49 34.62 17,137 +0.52(+1.53%)
Aug 08, 2018 34.09 34.09 34.09 25 +0.00(+0.00%)
Aug 07, 2018 34.09 34.09 34.09 116 +0.00(+0.00%)
Aug 06, 2018 33.79 34.09 33.79 34.09 1,390 +0.39(+1.16%)
Aug 03, 2018 33.70 33.70 33.70 45 +0.00(+0.00%)
Aug 02, 2018 33.29 33.70 33.28 33.70 4,355 +0.07(+0.22%)
Aug 01, 2018 33.63 33.63 33.63 33.63 186 +0.03(+0.09%)
Jul 31, 2018 33.54 33.65 33.54 33.60 2,562 -0.53(-1.56%)
Jul 30, 2018 34.13 34.13 34.13 34.13 464 +0.13(+0.39%)
Jul 27, 2018 34.69 34.69 34.00 34.00 549 -0.49(-1.41%)
Jul 26, 2018 34.41 34.48 34.41 34.48 1,108 -0.02(-0.05%)
Jul 25, 2018 34.50 34.50 34.50 34.50 343 +0.18(+0.52%)
Jul 24, 2018 34.63 34.63 34.32 34.32 581 -0.04(-0.12%)
Jul 23, 2018 34.37 34.37 34.37 34.37 644 -0.07(-0.21%)
Jul 20, 2018 34.44 34.44 34.44 34.44 549 +0.18(+0.54%)
Jul 19, 2018 34.21 34.25 34.21 34.25 2,150 -0.20(-0.57%)
Jul 18, 2018 34.45 34.45 34.45 34.45 307 -0.09(-0.25%)
Jul 17, 2018 34.12 34.61 34.12 34.54 2,801 +0.36(+1.05%)
Jul 16, 2018 34.36 34.37 34.18 34.18 400 +0.05(+0.14%)
Jul 13, 2018 34.10 34.14 34.10 34.13 5,727 -0.15(-0.43%)
Jul 12, 2018 34.28 34.28 34.28 34.28 381 +0.15(+0.43%)
Jul 11, 2018 33.90 34.13 33.90 34.13 349 +0.08(+0.24%)
Jul 10, 2018 34.28 34.45 34.05 34.05 1,503 -0.08(-0.23%)
Jul 09, 2018 34.27 34.27 34.12 34.12 910 +0.01(+0.03%)
Jul 06, 2018 33.64 34.11 33.64 34.11 666 +0.44(+1.30%)
Jul 05, 2018 33.68 33.68 33.68 33.68 353 +0.12(+0.36%)
Jul 03, 2018 33.56 33.56 33.56 0 +0.33(+0.99%)
Jul 02, 2018 33.23 33.23 33.23 33.23 618 -0.31(-0.93%)
Jun 29, 2018 33.53 33.63 33.46 33.54 1,317 +0.59(+1.79%)
Jun 28, 2018 32.95 32.95 32.95 32.95 628 -0.59(-1.77%)
Jun 27, 2018 33.78 33.78 33.54 33.54 705 -0.49(-1.45%)
Jun 26, 2018 33.84 34.08 33.84 34.04 822 +0.47(+1.41%)
Jun 25, 2018 34.07 34.07 33.57 33.57 919 -1.16(-3.33%)
Jun 22, 2018 34.58 34.74 34.58 34.72 1,998 +0.10(+0.29%)
Jun 21, 2018 34.76 34.79 34.62 34.62 3,264 -0.25(-0.72%)
Jun 20, 2018 34.85 34.88 34.82 34.88 1,246 +0.37(+1.06%)
Jun 19, 2018 34.51 34.51 34.51 34.51 1,650 -0.30(-0.86%)
Jun 18, 2018 34.35 34.81 34.25 34.81 2,116 -0.07(-0.21%)
Jun 15, 2018 34.86 34.88 34.86 34.88 535 -0.11(-0.31%)
Jun 14, 2018 34.98 35.03 34.89 34.99 2,731 +0.09(+0.26%)
Jun 13, 2018 34.91 34.94 34.78 34.90 4,407 -0.02(-0.06%)
Jun 12, 2018 34.81 34.96 34.81 34.92 46,547 +0.25(+0.73%)
Jun 11, 2018 34.45 34.81 34.45 34.67 20,545 +0.25(+0.72%)
Jun 08, 2018 34.18 34.45 34.18 34.42 10,204 +0.13(+0.37%)
Jun 07, 2018 34.42 34.42 34.09 34.29 1,831 -0.15(-0.45%)
Jun 06, 2018 34.30 34.45 34.23 34.45 17,389 +0.33(+0.96%)
Jun 05, 2018 34.14 34.14 34.12 34.12 775 +0.46(+1.37%)
Jun 04, 2018 33.66 33.66 33.66 33.66 548 +0.18(+0.54%)
Jun 01, 2018 34.67 34.67 33.39 33.48 1,984 +0.42(+1.26%)
May 31, 2018 33.03 33.06 33.00 33.06 773 +0.35(+1.08%)
May 29, 2018 32.71 32.71 32.71 146 -0.29(-0.88%)
May 25, 2018 33.00 33.00 33.00 0 -0.01(-0.03%)
May 24, 2018 32.96 33.01 32.96 33.01 1,443 +0.43(+1.31%)
May 23, 2018 32.58 32.58 32.58 32.58 137 -0.36(-1.10%)
May 22, 2018 33.08 33.08 32.87 32.94 1,354 +0.09(+0.27%)
May 18, 2018 32.85 32.85 32.85 2 -0.08(-0.24%)
May 17, 2018 32.92 32.93 32.92 32.93 392 +0.26(+0.78%)
May 16, 2018 32.67 32.67 32.67 32.67 550 +0.20(+0.63%)
May 15, 2018 32.47 32.47 32.47 32.47 1,955 -0.17(-0.53%)
May 14, 2018 32.64 32.64 32.64 32.64 1,302 -0.07(-0.21%)
May 11, 2018 32.68 32.71 32.64 32.71 1,013 -0.00(-0.01%)
May 10, 2018 32.77 32.77 32.72 32.72 613 +0.21(+0.64%)
May 09, 2018 32.51 32.51 32.51 32.51 240 +0.17(+0.53%)
May 08, 2018 32.33 32.33 32.33 32.33 118 +0.34(+1.05%)
May 04, 2018 32.00 32.00 32.00 54 +0.26(+0.83%)
May 03, 2018 31.74 31.74 31.74 31.74 456 -0.01(-0.05%)
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.