Principal Shareholders Yield ETF (NQ: PY )

48.85 -0.07 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.36 40.12 39.15 39.27 2,507 -0.84(-2.10%)
Nov 29, 2021 40.61 40.61 40.01 40.12 545 -0.01(-0.01%)
Nov 26, 2021 39.97 40.27 39.93 40.12 1,751 -0.90(-2.20%)
Nov 24, 2021 40.98 41.02 40.98 41.02 1,151 -0.00(-0.01%)
Nov 23, 2021 40.82 41.03 40.82 41.03 607 +0.02(+0.04%)
Nov 22, 2021 40.70 41.12 40.70 41.01 3,742 +0.33(+0.80%)
Nov 19, 2021 40.74 40.79 40.68 40.69 2,844 -0.39(-0.95%)
Nov 18, 2021 42.78 41.08 40.89 41.08 4,577 +0.01(+0.02%)
Nov 17, 2021 41.06 41.07 41.06 41.07 4,582 -0.20(-0.47%)
Nov 16, 2021 41.35 41.45 41.26 41.26 4,228 +0.03(+0.07%)
Nov 15, 2021 41.40 41.40 41.24 41.24 3,509 -0.05(-0.11%)
Nov 12, 2021 41.29 41.29 41.23 41.28 3,855 +0.30(+0.73%)
Nov 11, 2021 40.93 40.98 40.93 40.98 541 +0.15(+0.36%)
Nov 10, 2021 42.91 40.84 40.84 1,777 -0.14(-0.34%)
Nov 09, 2021 42.55 42.55 40.91 40.98 2,197 -0.01(-0.02%)
Nov 08, 2021 41.24 41.24 40.91 40.98 2,581 +0.07(+0.18%)
Nov 05, 2021 41.12 41.12 40.88 40.91 3,372 +0.47(+1.17%)
Nov 04, 2021 40.98 40.98 40.35 40.44 3,201 -0.62(-1.51%)
Nov 03, 2021 40.79 41.11 40.79 41.06 1,121 +0.45(+1.11%)
Nov 02, 2021 40.55 40.63 40.55 40.61 14,077 +0.12(+0.30%)
Nov 01, 2021 40.39 40.51 40.39 40.49 8,699 +0.16(+0.40%)
Oct 29, 2021 40.33 40.33 40.33 40.33 434 +0.12(+0.29%)
Oct 28, 2021 40.04 40.21 40.04 40.21 2,317 +0.39(+0.97%)
Oct 27, 2021 40.24 40.24 39.83 39.83 663 -0.61(-1.51%)
Oct 26, 2021 40.72 40.44 40.44 26,923 -0.35(-0.86%)
Oct 25, 2021 40.88 40.88 40.79 40.79 2,022 +0.09(+0.22%)
Oct 22, 2021 40.58 40.82 40.58 40.70 1,267 +0.10(+0.25%)
Oct 21, 2021 40.66 40.66 40.40 40.59 1,181 -0.23(-0.57%)
Oct 20, 2021 40.73 40.84 40.73 40.83 75,084 +0.46(+1.13%)
Oct 19, 2021 40.33 40.37 40.33 40.37 876 +0.18(+0.44%)
Oct 18, 2021 40.27 40.29 40.19 40.19 2,226 -0.12(-0.31%)
Oct 15, 2021 40.36 40.43 40.32 40.32 2,179 +0.25(+0.63%)
Oct 14, 2021 39.75 40.06 39.75 40.06 3,222 +0.68(+1.72%)
Oct 13, 2021 39.27 39.39 39.27 39.39 135,843 +0.00(+0.01%)
Oct 12, 2021 39.50 39.50 39.38 39.38 996 -0.24(-0.59%)
Oct 11, 2021 39.95 39.95 39.62 39.62 1,369 -0.04(-0.09%)
Oct 08, 2021 39.59 39.71 39.59 39.66 708 +0.15(+0.39%)
Oct 07, 2021 39.65 39.77 39.50 39.50 4,650 +0.43(+1.09%)
Oct 06, 2021 38.75 39.08 38.53 39.08 2,822 +0.27(+0.69%)
Oct 04, 2021 38.81 38.81 38.81 294 -0.05(-0.13%)
Oct 01, 2021 38.75 39.03 38.69 38.86 1,159 +0.05(+0.14%)
Sep 30, 2021 38.68 38.81 38.68 38.81 2,815 -0.52(-1.32%)
Sep 29, 2021 39.28 39.45 39.28 39.32 9,395 +0.17(+0.42%)
Sep 28, 2021 39.35 39.54 39.09 39.16 2,703 -0.52(-1.32%)
Sep 27, 2021 39.59 39.68 39.59 39.68 1,371 +0.54(+1.37%)
Sep 24, 2021 39.19 39.20 39.15 39.15 770 +0.09(+0.22%)
Sep 23, 2021 39.25 39.27 39.06 39.06 27,803 +0.35(+0.90%)
Sep 22, 2021 38.27 38.72 38.27 38.71 630 +0.64(+1.67%)
Sep 21, 2021 38.17 38.17 38.07 38.07 3,001 -0.18(-0.47%)
Sep 20, 2021 38.38 38.38 37.83 38.25 36,233 -0.66(-1.69%)
Sep 17, 2021 38.95 38.95 38.90 38.91 922 -0.31(-0.78%)
Sep 16, 2021 39.23 39.32 39.22 39.22 808 +0.32(+0.81%)
Sep 14, 2021 38.90 38.90 38.90 104 -0.32(-0.83%)
Sep 13, 2021 39.33 39.38 39.20 39.22 601,567 +0.16(+0.42%)
Sep 10, 2021 39.35 39.35 39.06 39.06 1,348 -0.31(-0.79%)
Sep 09, 2021 39.65 39.65 39.37 39.37 498 -0.17(-0.44%)
Sep 08, 2021 39.46 39.55 39.46 39.55 2,201 -0.00(-0.00%)
Sep 07, 2021 39.90 39.90 39.55 39.55 1,789 -0.53(-1.32%)
Sep 03, 2021 40.04 40.14 40.02 40.07 1,495 -0.15(-0.36%)
Sep 02, 2021 39.98 40.22 39.98 40.22 3,125 +0.30(+0.76%)
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.