Principal Shareholders Yield ETF (NQ: PY )

46.87 +0.28 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.59 40.35 39.39 39.51 2,492 -0.85(-2.10%)
Nov 29, 2021 40.85 40.85 40.25 40.35 542 -0.01(-0.01%)
Nov 26, 2021 40.21 40.51 40.17 40.36 1,741 -0.91(-2.20%)
Nov 24, 2021 41.22 41.27 41.22 41.27 1,144 -0.00(-0.01%)
Nov 23, 2021 41.06 41.27 41.06 41.27 604 +0.02(+0.04%)
Nov 22, 2021 40.94 41.37 40.94 41.26 3,720 +0.33(+0.80%)
Nov 19, 2021 40.98 41.03 40.92 40.93 2,828 -0.39(-0.95%)
Nov 18, 2021 43.03 41.32 41.13 41.32 4,550 +0.01(+0.02%)
Nov 17, 2021 41.30 41.31 41.30 41.31 4,555 -0.20(-0.47%)
Nov 16, 2021 41.59 41.69 41.51 41.51 4,203 +0.03(+0.07%)
Nov 15, 2021 41.65 41.65 41.48 41.48 3,489 -0.05(-0.11%)
Nov 12, 2021 41.54 41.54 41.47 41.53 3,832 +0.30(+0.73%)
Nov 11, 2021 41.17 41.23 41.17 41.23 538 +0.15(+0.36%)
Nov 10, 2021 43.16 41.08 41.08 1,767 -0.14(-0.34%)
Nov 09, 2021 42.80 42.80 41.15 41.22 2,184 -0.01(-0.02%)
Nov 08, 2021 41.48 41.48 41.15 41.23 2,566 +0.07(+0.18%)
Nov 05, 2021 41.36 41.36 41.12 41.15 3,352 +0.47(+1.17%)
Nov 04, 2021 41.22 41.22 40.59 40.68 3,182 -0.62(-1.51%)
Nov 03, 2021 41.03 41.35 41.03 41.30 1,114 +0.45(+1.11%)
Nov 02, 2021 40.79 40.87 40.79 40.85 13,994 +0.12(+0.30%)
Nov 01, 2021 40.63 40.75 40.63 40.73 8,648 +0.16(+0.40%)
Oct 29, 2021 40.57 40.57 40.57 40.57 432 +0.12(+0.29%)
Oct 28, 2021 40.27 40.45 40.27 40.45 2,304 +0.39(+0.97%)
Oct 27, 2021 40.48 40.48 40.06 40.06 659 -0.61(-1.51%)
Oct 26, 2021 40.97 40.68 40.68 26,765 -0.35(-0.86%)
Oct 25, 2021 41.12 41.12 41.03 41.03 2,011 +0.09(+0.22%)
Oct 22, 2021 40.82 41.06 40.82 40.94 1,260 +0.10(+0.25%)
Oct 21, 2021 40.90 40.90 40.64 40.83 1,174 -0.23(-0.57%)
Oct 20, 2021 40.97 41.08 40.97 41.07 74,643 +0.46(+1.13%)
Oct 19, 2021 40.57 40.61 40.57 40.61 871 +0.18(+0.44%)
Oct 18, 2021 40.51 40.53 40.43 40.43 2,213 -0.12(-0.31%)
Oct 15, 2021 40.60 40.67 40.55 40.55 2,167 +0.25(+0.63%)
Oct 14, 2021 39.98 40.30 39.98 40.30 3,203 +0.68(+1.72%)
Oct 13, 2021 39.50 39.62 39.50 39.62 135,045 +0.00(+0.01%)
Oct 12, 2021 39.73 39.73 39.62 39.62 990 -0.24(-0.59%)
Oct 11, 2021 40.18 40.18 39.85 39.85 1,361 -0.04(-0.09%)
Oct 08, 2021 39.82 39.95 39.82 39.89 703 +0.15(+0.39%)
Oct 07, 2021 39.89 40.00 39.74 39.74 4,623 +0.43(+1.09%)
Oct 06, 2021 38.98 39.31 38.76 39.31 2,805 +0.27(+0.69%)
Oct 04, 2021 39.04 39.04 39.04 293 -0.05(-0.13%)
Oct 01, 2021 38.97 39.27 38.92 39.09 1,153 +0.05(+0.14%)
Sep 30, 2021 38.91 39.04 38.91 39.04 2,798 -0.52(-1.32%)
Sep 29, 2021 39.51 39.69 39.51 39.56 9,340 +0.17(+0.42%)
Sep 28, 2021 39.59 39.77 39.33 39.39 2,687 -0.53(-1.32%)
Sep 27, 2021 39.83 39.92 39.83 39.92 1,363 +0.54(+1.37%)
Sep 24, 2021 39.42 39.44 39.38 39.38 765 +0.09(+0.22%)
Sep 23, 2021 39.48 39.50 39.29 39.29 27,640 +0.35(+0.90%)
Sep 22, 2021 38.49 38.95 38.49 38.94 626 +0.64(+1.67%)
Sep 21, 2021 38.40 38.40 38.30 38.30 2,983 -0.18(-0.47%)
Sep 20, 2021 38.60 38.60 38.06 38.48 36,020 -0.66(-1.69%)
Sep 17, 2021 39.18 39.18 39.13 39.14 917 -0.31(-0.78%)
Sep 16, 2021 39.46 39.55 39.45 39.45 803 +0.32(+0.81%)
Sep 14, 2021 39.13 39.13 39.13 103 -0.33(-0.83%)
Sep 13, 2021 39.57 39.61 39.44 39.46 598,027 +0.17(+0.42%)
Sep 10, 2021 39.59 39.59 39.29 39.29 1,340 -0.31(-0.79%)
Sep 09, 2021 39.88 39.88 39.60 39.60 495 -0.18(-0.44%)
Sep 08, 2021 39.70 39.78 39.70 39.78 2,188 -0.00(-0.00%)
Sep 07, 2021 40.13 40.13 39.78 39.78 1,779 -0.53(-1.32%)
Sep 03, 2021 40.28 40.38 40.26 40.31 1,486 -0.15(-0.36%)
Sep 02, 2021 40.21 40.46 40.21 40.46 3,106 +0.30(+0.76%)
Sep 01, 2021 40.13 40.24 40.10 40.15 18,923 -0.12(-0.30%)
Aug 31, 2021 40.37 40.37 40.17 40.27 45,636 +0.05(+0.12%)
Aug 30, 2021 40.47 40.47 40.23 40.23 2,850 -0.07(-0.18%)
Aug 27, 2021 40.31 40.43 40.30 40.30 7,920 +0.34(+0.86%)
Aug 26, 2021 40.17 40.17 39.93 39.96 3,901 -0.29(-0.71%)
Aug 25, 2021 40.10 40.27 40.10 40.24 2,001 +0.34(+0.86%)
Aug 24, 2021 39.76 40.02 39.72 39.90 5,526 +0.23(+0.57%)
Aug 23, 2021 39.77 39.78 39.67 39.67 6,341 +0.21(+0.53%)
Aug 20, 2021 39.34 39.49 39.34 39.46 5,805 +0.29(+0.73%)
Aug 19, 2021 39.13 39.18 39.13 39.18 771 -0.25(-0.63%)
Aug 18, 2021 39.79 39.79 39.42 39.43 1,511 -0.26(-0.64%)
Aug 17, 2021 39.79 39.79 39.51 39.68 4,079 -0.36(-0.91%)
Aug 16, 2021 39.98 40.08 39.98 40.05 23,853 +0.05(+0.12%)
Aug 13, 2021 40.13 40.13 40.00 40.00 4,325 -0.07(-0.18%)
Aug 12, 2021 40.08 40.08 40.08 40.08 485 +0.13(+0.32%)
Aug 11, 2021 39.67 39.97 39.67 39.95 8,513 +0.31(+0.78%)
Aug 10, 2021 39.66 39.67 39.64 39.64 1,002 +0.29(+0.74%)
Aug 09, 2021 39.26 39.46 39.26 39.35 433 -0.16(-0.41%)
Aug 06, 2021 39.46 39.51 39.46 39.51 773 +0.32(+0.83%)
Aug 05, 2021 39.14 39.19 39.14 39.19 777 +0.10(+0.27%)
Aug 04, 2021 39.19 39.19 39.08 39.08 714 -0.36(-0.90%)
Aug 03, 2021 39.07 39.46 39.07 39.44 1,281 +0.39(+1.00%)
Aug 02, 2021 39.32 39.32 39.05 39.05 30,344 -0.07(-0.17%)
Jul 30, 2021 39.22 39.29 39.11 39.11 12,804 -0.25(-0.63%)
Jul 29, 2021 39.36 39.36 39.36 39.36 249 +0.31(+0.81%)
Jul 28, 2021 39.09 39.09 39.05 39.05 539 +0.14(+0.36%)
Jul 27, 2021 38.77 39.00 38.69 38.91 4,662 +0.40(+1.03%)
Jul 22, 2021 38.51 38.51 38.51 145 -0.35(-0.91%)
Jul 21, 2021 38.85 38.87 38.84 38.86 1,744 +0.47(+1.23%)
Jul 20, 2021 38.39 38.58 38.38 38.39 442,797 +0.90(+2.40%)
Jul 19, 2021 37.63 38.09 37.39 37.49 3,518 -1.31(-3.39%)
Jul 15, 2021 38.81 38.81 38.81 108 -0.02(-0.05%)
Jul 14, 2021 38.90 38.91 38.81 38.83 3,265 -0.03(-0.07%)
Jul 13, 2021 39.27 39.27 38.84 38.85 13,748 -0.56(-1.41%)
Jul 12, 2021 39.11 39.44 39.11 39.41 12,118 +0.17(+0.42%)
Jul 09, 2021 39.12 39.27 39.12 39.24 5,960 +0.77(+2.00%)
Jul 08, 2021 38.33 38.73 38.33 38.47 1,574 -0.39(-1.00%)
Jul 07, 2021 38.82 38.96 38.73 38.86 1,224 +0.01(+0.02%)
Jul 06, 2021 39.02 39.02 38.57 38.85 33,779 -0.38(-0.98%)
Jul 02, 2021 39.19 39.24 39.17 39.24 465 +0.04(+0.11%)
Jul 01, 2021 39.21 39.30 39.20 39.20 601 +0.29(+0.74%)
Jun 30, 2021 38.60 38.91 38.60 38.91 3,147 +0.15(+0.38%)
Jun 29, 2021 39.01 39.01 38.76 38.76 4,602 -0.09(-0.24%)
Jun 28, 2021 39.30 39.30 38.79 38.85 24,795 -0.27(-0.68%)
Jun 25, 2021 38.97 39.12 38.96 39.12 3,877 +0.66(+1.71%)
Jun 23, 2021 38.46 38.46 38.46 94 -0.08(-0.20%)
Jun 22, 2021 38.52 38.62 38.52 38.54 24,802 -0.03(-0.07%)
Jun 21, 2021 38.18 38.57 38.18 38.57 1,440 +0.79(+2.08%)
Jun 18, 2021 37.84 37.84 37.78 37.78 379 -0.70(-1.82%)
Jun 17, 2021 38.55 38.59 38.48 38.48 22,389 -0.80(-2.04%)
Jun 16, 2021 39.52 39.59 39.28 39.28 27,241 -0.36(-0.91%)
Jun 15, 2021 39.55 39.69 39.55 39.65 6,793 +0.06(+0.14%)
Jun 14, 2021 39.59 39.59 39.59 39.59 537 -0.36(-0.90%)
Jun 11, 2021 39.91 39.95 39.89 39.95 683 +0.17(+0.42%)
Jun 10, 2021 39.96 39.96 39.78 39.78 715 -0.06(-0.14%)
Jun 08, 2021 39.84 39.84 39.84 351 -0.06(-0.16%)
Jun 07, 2021 39.91 39.97 39.85 39.90 48,415 -0.01(-0.03%)
Jun 04, 2021 39.86 39.91 39.86 39.91 855 +0.09(+0.23%)
Jun 03, 2021 39.65 39.86 39.63 39.82 3,902 -0.03(-0.07%)
Jun 02, 2021 39.84 39.87 39.77 39.85 2,477 +0.01(+0.03%)
Jun 01, 2021 39.63 40.09 39.63 39.84 37,531 +0.25(+0.63%)
May 28, 2021 39.59 39.60 39.57 39.59 753 -0.05(-0.13%)
May 27, 2021 39.65 39.65 39.61 39.64 455 +0.23(+0.57%)
May 26, 2021 39.28 39.41 39.28 39.41 532 +0.21(+0.55%)
May 25, 2021 39.41 39.53 39.20 39.20 2,273 -0.44(-1.10%)
May 24, 2021 39.64 39.64 39.64 39.64 770 +0.15(+0.37%)
May 21, 2021 39.49 39.53 39.46 39.49 1,987 +0.11(+0.28%)
May 20, 2021 39.25 39.38 39.25 39.38 7,507 +0.29(+0.75%)
May 19, 2021 38.73 39.09 38.58 39.09 3,447 -0.46(-1.16%)
May 18, 2021 39.72 39.74 39.54 39.54 2,400 -0.20(-0.51%)
May 17, 2021 39.62 39.75 39.56 39.75 2,531 -0.06(-0.14%)
May 14, 2021 39.64 39.80 39.60 39.80 3,071 +0.50(+1.27%)
May 13, 2021 39.19 39.30 39.19 39.30 43,572 +0.65(+1.67%)
May 12, 2021 38.98 38.98 38.65 38.65 2,115 -0.96(-2.41%)
May 11, 2021 39.81 40.11 39.34 39.61 3,095 -0.67(-1.66%)
May 10, 2021 40.39 40.78 40.25 40.28 3,597 +0.11(+0.27%)
May 07, 2021 40.16 40.17 40.16 40.17 8,864 +0.56(+1.42%)
May 06, 2021 39.40 39.61 39.12 39.61 4,773 +0.36(+0.91%)
May 05, 2021 38.93 39.31 38.93 39.25 1,337 +0.30(+0.78%)
May 04, 2021 38.83 39.00 38.78 38.95 1,966 +0.00(+0.00%)
May 03, 2021 38.81 39.09 38.81 38.95 36,568 +0.44(+1.15%)
Apr 30, 2021 38.51 38.56 38.44 38.50 6,749 -0.39(-1.00%)
Apr 29, 2021 38.80 38.89 38.61 38.89 8,657 +0.28(+0.74%)
Apr 28, 2021 38.61 38.61 38.61 38.61 189 +0.02(+0.06%)
Apr 27, 2021 38.51 38.59 38.51 38.58 1,452 +0.13(+0.33%)
Apr 26, 2021 38.62 38.62 38.40 38.46 29,465 +0.08(+0.21%)
Apr 23, 2021 38.19 38.47 38.11 38.38 3,483 +0.46(+1.21%)
Apr 22, 2021 38.15 38.26 37.92 37.92 1,251 -0.36(-0.94%)
Apr 21, 2021 38.13 38.33 38.10 38.28 2,626 +0.51(+1.36%)
Apr 20, 2021 37.79 37.79 37.64 37.76 1,181 -0.41(-1.08%)
Apr 19, 2021 38.26 38.34 38.17 38.17 3,101 -0.29(-0.76%)
Apr 16, 2021 38.17 38.48 38.17 38.47 1,088 +0.33(+0.86%)
Apr 15, 2021 38.06 38.15 38.06 38.14 1,443 +0.22(+0.58%)
Apr 14, 2021 38.15 38.16 37.92 37.92 1,513 +0.15(+0.39%)
Apr 13, 2021 37.72 37.77 37.72 37.77 642 -0.22(-0.59%)
Apr 12, 2021 37.87 37.99 37.83 37.99 5,230 +0.22(+0.58%)
Apr 09, 2021 37.64 37.78 37.64 37.78 1,524 +0.28(+0.75%)
Apr 08, 2021 37.60 37.60 37.47 37.49 3,373 -0.06(-0.15%)
Apr 07, 2021 37.56 37.61 37.44 37.55 2,400 -0.04(-0.12%)
Apr 06, 2021 37.60 37.61 37.53 37.59 1,017 +0.06(+0.17%)
Apr 05, 2021 37.59 37.59 37.53 37.53 2,448 +0.32(+0.86%)
Apr 01, 2021 37.00 37.21 36.96 37.21 1,197 +0.14(+0.39%)
Mar 31, 2021 37.18 37.18 37.07 37.07 415 -0.03(-0.07%)
Mar 30, 2021 37.03 37.09 37.03 37.09 486 +0.07(+0.20%)
Mar 29, 2021 36.94 37.17 36.94 37.02 257,439 -0.30(-0.81%)
Mar 26, 2021 37.26 37.32 37.26 37.32 1,093 +0.63(+1.71%)
Mar 25, 2021 36.48 36.69 36.43 36.69 1,506 +0.78(+2.18%)
Mar 24, 2021 36.18 36.18 35.91 35.91 710 -0.16(-0.46%)
Mar 23, 2021 36.61 36.61 36.00 36.08 40,394 -0.63(-1.72%)
Mar 22, 2021 36.67 36.71 36.67 36.71 488 -0.24(-0.64%)
Mar 19, 2021 36.77 37.17 36.77 36.95 1,640 -0.15(-0.39%)
Mar 18, 2021 37.56 37.89 37.09 37.09 2,489 -0.25(-0.66%)
Mar 17, 2021 36.85 37.34 36.85 37.34 2,726 +0.28(+0.76%)
Mar 16, 2021 36.97 37.07 36.97 37.06 1,606 -0.27(-0.71%)
Mar 15, 2021 37.12 37.35 37.12 37.32 1,425 +0.02(+0.05%)
Mar 12, 2021 37.12 37.32 37.12 37.30 984 +0.34(+0.92%)
Mar 11, 2021 37.03 37.05 36.96 36.96 2,195 +0.27(+0.72%)
Mar 10, 2021 36.52 36.70 36.48 36.70 2,329 +0.62(+1.72%)
Mar 09, 2021 36.46 36.46 36.08 36.08 1,895 -0.26(-0.70%)
Mar 08, 2021 36.34 36.64 36.33 36.33 4,470 +0.66(+1.85%)
Mar 05, 2021 35.05 35.69 34.69 35.68 2,406 +0.99(+2.85%)
Mar 04, 2021 35.15 35.15 34.53 34.69 2,484 -0.65(-1.84%)
Mar 03, 2021 35.40 35.40 35.29 35.34 7,820 +0.13(+0.36%)
Mar 02, 2021 35.34 35.43 35.11 35.21 8,989 -0.07(-0.20%)
Mar 01, 2021 35.33 35.33 35.28 35.28 269 +0.84(+2.43%)
Feb 26, 2021 34.71 34.71 34.44 34.44 7,546 -0.67(-1.92%)
Feb 25, 2021 37.69 37.69 35.10 35.12 6,944 -0.93(-2.59%)
Feb 24, 2021 35.87 36.05 35.84 36.05 3,205 +1.12(+3.19%)
Feb 23, 2021 34.94 34.94 34.94 34.94 765 -0.30(-0.86%)
Feb 22, 2021 35.36 35.36 35.24 35.24 931 +0.51(+1.46%)
Feb 19, 2021 34.71 34.73 34.71 34.73 109 +0.61(+1.78%)
Feb 18, 2021 34.03 34.13 33.89 34.12 9,426 +0.09(+0.27%)
Feb 17, 2021 34.19 34.26 34.02 34.03 1,308 -0.16(-0.45%)
Feb 16, 2021 34.18 34.19 34.14 34.19 797 +0.28(+0.83%)
Feb 12, 2021 33.90 33.90 33.90 171 +0.00(+0.00%)
Feb 11, 2021 33.90 33.90 33.90 179 +0.00(+0.00%)
Feb 10, 2021 34.01 34.01 33.79 33.90 2,127 +0.01(+0.04%)
Feb 09, 2021 33.86 33.97 33.77 33.89 1,234 +0.07(+0.21%)
Feb 08, 2021 33.59 33.82 33.59 33.82 1,195 +0.46(+1.37%)
Feb 05, 2021 33.31 33.56 33.31 33.36 3,609 +0.13(+0.39%)
Feb 04, 2021 32.93 33.23 32.91 33.23 2,365 +0.59(+1.80%)
Feb 03, 2021 32.33 32.65 32.33 32.65 831 +0.34(+1.06%)
Feb 02, 2021 32.05 32.34 32.05 32.30 5,263 +0.43(+1.35%)
Feb 01, 2021 31.52 31.87 31.52 31.87 1,758 +0.06(+0.20%)
Jan 29, 2021 31.91 31.91 31.81 31.81 218 -0.60(-1.86%)
Jan 28, 2021 32.61 32.69 32.41 32.41 5,437 +0.13(+0.40%)
Jan 27, 2021 36.07 36.07 32.28 32.28 15,446 -0.59(-1.81%)
Jan 26, 2021 32.86 32.88 32.73 32.88 751 +0.03(+0.08%)
Jan 25, 2021 32.62 32.85 32.62 32.85 570 -0.10(-0.29%)
Jan 22, 2021 32.73 32.95 32.69 32.95 1,093 -0.13(-0.40%)
Jan 21, 2021 33.08 33.11 33.08 33.08 14,384 +0.05(+0.15%)
Jan 20, 2021 33.03 33.03 33.03 1 +0.00(+0.00%)
Jan 19, 2021 33.08 33.16 33.02 33.03 2,914 +0.25(+0.76%)
Jan 15, 2021 32.90 32.94 32.78 32.78 1,531 -0.43(-1.28%)
Jan 14, 2021 32.70 33.22 32.70 33.21 5,019 +0.51(+1.56%)
Jan 13, 2021 32.96 32.96 32.68 32.70 544 -0.27(-0.80%)
Jan 12, 2021 32.92 32.96 32.90 32.96 967 +0.52(+1.62%)
Jan 11, 2021 32.35 32.46 32.32 32.44 16,097 +0.12(+0.36%)
Jan 08, 2021 32.41 32.41 32.32 32.32 546 -0.15(-0.45%)
Jan 07, 2021 32.57 32.57 32.46 32.46 112,438 +0.34(+1.07%)
Jan 06, 2021 32.10 32.12 32.10 32.12 409 +1.05(+3.38%)
Jan 05, 2021 31.07 31.07 31.07 13 +0.00(+0.00%)
Jan 04, 2021 31.07 31.07 31.07 421 +0.00(+0.00%)
Dec 31, 2020 31.07 31.07 31.07 1 +0.00(+0.00%)
Dec 30, 2020 31.07 31.07 31.07 1 +0.00(+0.00%)
Dec 29, 2020 30.71 31.07 30.71 31.07 617 +0.09(+0.28%)
Dec 28, 2020 30.98 30.98 30.98 41 +0.00(+0.00%)
Dec 24, 2020 30.98 30.98 30.98 61 +0.00(+0.00%)
Dec 23, 2020 30.97 30.98 30.97 30.98 358 +0.43(+1.40%)
Dec 22, 2020 30.52 30.57 30.52 30.56 346 -0.97(-3.08%)
Dec 21, 2020 30.84 30.84 31.53 385 +0.69(+2.24%)
Dec 18, 2020 30.84 30.84 30.84 72 +0.00(+0.00%)
Dec 17, 2020 30.84 30.84 30.84 151 +0.00(+0.00%)
Dec 16, 2020 30.95 30.95 30.84 30.84 572 -0.00(-0.01%)
Dec 15, 2020 30.59 30.84 30.59 30.84 262 -0.21(-0.67%)
Dec 14, 2020 31.05 31.05 31.05 73 +0.00(+0.00%)
Dec 11, 2020 31.22 31.22 30.72 31.05 2,752 -0.21(-0.67%)
Dec 10, 2020 31.26 31.26 31.26 31.26 248 +0.06(+0.20%)
Dec 09, 2020 31.06 31.19 30.88 31.19 792 +0.08(+0.26%)
Dec 08, 2020 30.89 31.11 30.85 31.11 2,534 +0.36(+1.18%)
Dec 07, 2020 30.75 30.75 30.75 30.75 241 -0.25(-0.80%)
Dec 04, 2020 30.92 31.00 30.88 31.00 880 +0.65(+2.15%)
Dec 03, 2020 30.68 30.68 30.34 30.34 878 -0.04(-0.13%)
Dec 02, 2020 30.39 30.39 30.39 0 +0.00(+0.00%)
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.