Principal Shareholders Yield ETF (NQ: PY )

46.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.