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 (%)
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%)
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.