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 (%)
Jan 31, 2022 39.92 40.36 40.36 0 +0.89(+2.27%)
Jan 28, 2022 39.37 39.50 39.31 39.46 1,790 +0.07(+0.17%)
Jan 27, 2022 40.15 40.26 39.40 39.40 1,265 -0.92(-2.28%)
Jan 26, 2022 40.50 40.50 40.22 40.32 2,269 +0.01(+0.02%)
Jan 25, 2022 39.99 40.33 39.32 40.31 2,832 -0.20(-0.50%)
Jan 24, 2022 39.62 40.51 39.17 40.51 654,676 +0.48(+1.20%)
Jan 21, 2022 40.40 40.62 40.03 40.03 134,296 -0.52(-1.28%)
Jan 20, 2022 41.30 41.60 40.55 40.55 4,135 -0.69(-1.67%)
Jan 19, 2022 41.57 41.57 41.24 41.24 1,565 -0.51(-1.21%)
Jan 18, 2022 41.91 41.91 41.74 41.74 530 -0.71(-1.67%)
Jan 14, 2022 42.45 0 +0.09(+0.21%)
Jan 13, 2022 42.62 42.71 42.36 42.36 1,530 +0.07(+0.16%)
Jan 12, 2022 42.24 42.32 42.17 42.29 1,342 +0.02(+0.05%)
Jan 11, 2022 41.97 42.27 41.97 42.27 1,150 +0.39(+0.94%)
Jan 10, 2022 41.63 41.86 41.61 41.88 5,465 -0.14(-0.33%)
Jan 07, 2022 42.06 42.10 42.02 42.02 846 -0.02(-0.04%)
Jan 06, 2022 41.97 42.04 41.89 42.04 1,629 +0.11(+0.26%)
Jan 05, 2022 42.38 42.38 41.90 41.93 7,823 -0.38(-0.90%)
Jan 04, 2022 41.99 42.33 41.99 42.31 55,463 +0.65(+1.55%)
Jan 03, 2022 41.71 41.85 41.41 41.66 26,018 +0.02(+0.05%)
Dec 31, 2021 41.65 41.65 41.51 41.65 1,057 +0.09(+0.23%)
Dec 30, 2021 41.85 41.89 41.55 41.55 65,144 -0.14(-0.34%)
Dec 29, 2021 41.61 41.73 41.58 41.69 10,597 +0.15(+0.36%)
Dec 28, 2021 41.65 41.65 41.50 41.54 2,797 +0.19(+0.46%)
Dec 27, 2021 40.95 41.35 40.95 41.35 4,503 +0.49(+1.19%)
Dec 23, 2021 40.80 40.89 40.79 40.86 2,752 +0.36(+0.89%)
Dec 22, 2021 40.16 40.51 40.16 40.51 2,226 +0.32(+0.80%)
Dec 21, 2021 40.06 40.32 40.06 40.19 4,607 +0.66(+1.67%)
Dec 20, 2021 39.17 39.53 39.17 39.53 4,998 -0.97(-2.39%)
Dec 17, 2021 40.61 40.61 40.49 40.49 480 -0.28(-0.68%)
Dec 16, 2021 41.18 41.18 40.77 40.77 2,097 +0.04(+0.09%)
Dec 15, 2021 40.19 40.73 40.19 40.73 10,158 +0.44(+1.09%)
Dec 14, 2021 40.57 40.65 40.26 40.30 13,446 -0.21(-0.51%)
Dec 13, 2021 40.46 40.52 40.32 40.50 3,851 -0.17(-0.41%)
Dec 10, 2021 40.47 40.67 40.46 40.67 6,737 +0.17(+0.41%)
Dec 09, 2021 40.48 40.62 40.48 40.50 6,340 -0.14(-0.36%)
Dec 08, 2021 40.62 40.66 40.62 40.65 715,277 +0.05(+0.13%)
Dec 07, 2021 40.58 40.74 40.58 40.59 4,304 +0.49(+1.21%)
Dec 06, 2021 39.93 40.42 39.93 40.11 3,263 +0.62(+1.56%)
Dec 03, 2021 39.69 39.69 39.43 39.49 1,347 -0.08(-0.21%)
Dec 02, 2021 39.16 39.77 38.62 39.58 2,840 +0.96(+2.49%)
Dec 01, 2021 39.71 39.71 38.62 38.62 1,948 -0.66(-1.68%)
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%)
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.