Principal Shareholders Yield ETF (NQ: PY )

48.85 -0.08 (-0.16%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 38.37 38.68 38.37 38.68 3,166 +0.15(+0.38%)
Jun 29, 2021 38.78 38.78 38.53 38.53 4,630 -0.09(-0.24%)
Jun 28, 2021 39.06 39.06 38.56 38.63 24,942 -0.27(-0.68%)
Jun 25, 2021 38.74 38.89 38.74 38.89 3,900 +0.65(+1.71%)
Jun 23, 2021 38.24 38.24 38.24 95 -0.08(-0.20%)
Jun 22, 2021 38.30 38.39 38.30 38.31 24,949 -0.03(-0.07%)
Jun 21, 2021 37.96 38.34 37.96 38.34 1,448 +0.78(+2.08%)
Jun 18, 2021 37.62 37.62 37.56 37.56 382 -0.70(-1.82%)
Jun 17, 2021 38.32 38.36 38.26 38.26 22,522 -0.80(-2.04%)
Jun 16, 2021 39.29 39.35 39.05 39.05 27,402 -0.36(-0.91%)
Jun 15, 2021 39.31 39.46 39.31 39.41 6,833 +0.06(+0.14%)
Jun 14, 2021 39.36 39.36 39.36 39.36 540 -0.36(-0.90%)
Jun 11, 2021 39.68 39.71 39.66 39.71 687 +0.16(+0.42%)
Jun 10, 2021 39.72 39.72 39.55 39.55 719 -0.05(-0.14%)
Jun 08, 2021 39.60 39.60 39.60 353 -0.06(-0.16%)
Jun 07, 2021 39.68 39.73 39.62 39.67 48,702 -0.01(-0.03%)
Jun 04, 2021 39.63 39.68 39.63 39.68 860 +0.09(+0.23%)
Jun 03, 2021 39.42 39.63 39.40 39.59 3,926 -0.03(-0.07%)
Jun 02, 2021 39.60 39.64 39.54 39.61 2,492 +0.01(+0.03%)
Jun 01, 2021 39.40 39.86 39.40 39.60 37,753 +0.25(+0.63%)
May 28, 2021 39.36 39.37 39.34 39.36 757 -0.05(-0.13%)
May 27, 2021 39.42 39.42 39.38 39.41 457 +0.22(+0.57%)
May 26, 2021 39.05 39.18 39.05 39.18 535 +0.21(+0.54%)
May 25, 2021 39.18 39.30 38.97 38.97 2,286 -0.43(-1.10%)
May 24, 2021 39.40 39.40 39.40 39.40 775 +0.15(+0.37%)
May 21, 2021 39.26 39.30 39.23 39.26 1,999 +0.11(+0.28%)
May 20, 2021 39.02 39.15 39.02 39.15 7,552 +0.29(+0.75%)
May 19, 2021 38.50 38.86 38.35 38.86 3,468 -0.45(-1.16%)
May 18, 2021 39.48 39.50 39.31 39.31 2,414 -0.20(-0.51%)
May 17, 2021 39.38 39.51 39.33 39.51 2,546 -0.05(-0.14%)
May 14, 2021 39.41 39.57 39.37 39.57 3,089 +0.50(+1.27%)
May 13, 2021 38.96 39.07 38.96 39.07 43,830 +0.64(+1.67%)
May 12, 2021 38.75 38.75 38.42 38.42 2,127 -0.95(-2.41%)
May 11, 2021 39.58 39.88 39.11 39.37 3,113 -0.67(-1.66%)
May 10, 2021 40.15 40.54 40.02 40.04 3,618 +0.11(+0.27%)
May 07, 2021 39.92 39.93 39.92 39.93 8,916 +0.56(+1.42%)
May 06, 2021 39.16 39.37 38.89 39.37 4,802 +0.36(+0.91%)
May 05, 2021 38.70 39.08 38.70 39.02 1,345 +0.30(+0.78%)
May 04, 2021 38.60 38.77 38.55 38.72 1,977 +0.00(+0.00%)
May 03, 2021 38.58 38.86 38.58 38.72 36,785 +0.44(+1.15%)
Apr 30, 2021 38.29 38.33 38.21 38.28 6,789 -0.39(-1.00%)
Apr 29, 2021 38.57 38.66 38.38 38.66 8,708 +0.28(+0.74%)
Apr 28, 2021 38.38 38.38 38.38 38.38 190 +0.02(+0.06%)
Apr 27, 2021 38.28 38.37 38.28 38.36 1,460 +0.13(+0.33%)
Apr 26, 2021 38.39 38.39 38.18 38.23 29,639 +0.08(+0.21%)
Apr 23, 2021 37.97 38.24 37.89 38.15 3,504 +0.46(+1.21%)
Apr 22, 2021 37.92 38.03 37.69 37.69 1,259 -0.36(-0.94%)
Apr 21, 2021 37.91 38.11 37.87 38.05 2,642 +0.51(+1.36%)
Apr 20, 2021 37.57 37.57 37.42 37.54 1,188 -0.41(-1.08%)
Apr 19, 2021 38.03 38.11 37.95 37.95 3,120 -0.29(-0.76%)
Apr 16, 2021 37.94 38.26 37.94 38.24 1,095 +0.33(+0.86%)
Apr 15, 2021 37.84 37.92 37.84 37.91 1,452 +0.22(+0.58%)
Apr 14, 2021 37.92 37.93 37.69 37.69 1,522 +0.15(+0.39%)
Apr 13, 2021 37.49 37.55 37.49 37.55 646 -0.22(-0.59%)
Apr 12, 2021 37.65 37.77 37.60 37.77 5,261 +0.22(+0.58%)
Apr 09, 2021 37.42 37.55 37.41 37.55 1,533 +0.28(+0.75%)
Apr 08, 2021 37.37 37.38 37.25 37.27 3,393 -0.05(-0.15%)
Apr 07, 2021 37.34 37.39 37.22 37.33 2,414 -0.04(-0.12%)
Apr 06, 2021 37.37 37.38 37.31 37.37 1,023 +0.06(+0.17%)
Apr 05, 2021 37.37 37.37 37.31 37.31 2,462 +0.32(+0.86%)
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.