Principal Shareholders Yield ETF (NQ: PY )

43.22 +0.18 (+0.42%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 41.60 42.06 42.06 0 +0.93(+2.27%)
Jan 28, 2022 41.03 41.17 40.98 41.13 1,717 +0.07(+0.17%)
Jan 27, 2022 41.84 41.96 41.06 41.06 1,214 -0.96(-2.28%)
Jan 26, 2022 42.21 42.21 41.92 42.02 2,177 +0.01(+0.02%)
Jan 25, 2022 41.68 42.03 40.99 42.01 2,717 -0.21(-0.50%)
Jan 24, 2022 41.30 42.22 40.82 42.22 628,130 +0.50(+1.20%)
Jan 21, 2022 42.11 42.34 41.72 41.72 128,850 -0.54(-1.28%)
Jan 20, 2022 43.04 43.36 42.26 42.26 3,967 -0.72(-1.67%)
Jan 19, 2022 43.33 43.33 42.98 42.98 1,502 -0.53(-1.21%)
Jan 18, 2022 43.68 43.68 43.50 43.50 509 -0.74(-1.67%)
Jan 14, 2022 44.24 0 +0.09(+0.21%)
Jan 13, 2022 44.42 44.52 44.15 44.15 1,468 +0.07(+0.16%)
Jan 12, 2022 44.03 44.11 43.96 44.08 1,288 +0.02(+0.05%)
Jan 11, 2022 43.75 44.06 43.75 44.06 1,103 +0.41(+0.94%)
Jan 10, 2022 43.39 43.63 43.37 43.65 5,243 -0.15(-0.33%)
Jan 07, 2022 43.83 43.88 43.80 43.80 812 -0.02(-0.04%)
Jan 06, 2022 43.75 43.82 43.66 43.82 1,563 +0.11(+0.26%)
Jan 05, 2022 44.17 44.17 43.67 43.70 7,506 -0.40(-0.90%)
Jan 04, 2022 43.77 44.12 43.77 44.10 53,214 +0.67(+1.55%)
Jan 03, 2022 43.47 43.62 43.16 43.42 24,963 +0.02(+0.04%)
Dec 31, 2021 43.41 43.41 43.27 43.41 1,014 +0.10(+0.23%)
Dec 30, 2021 43.62 43.66 43.31 43.31 62,502 -0.15(-0.34%)
Dec 29, 2021 43.37 43.49 43.34 43.45 10,167 +0.16(+0.36%)
Dec 28, 2021 43.41 43.41 43.25 43.30 2,684 +0.20(+0.46%)
Dec 27, 2021 42.68 43.10 42.68 43.10 4,320 +0.51(+1.19%)
Dec 23, 2021 42.52 42.62 42.52 42.59 2,640 +0.37(+0.89%)
Dec 22, 2021 41.86 42.22 41.86 42.22 2,135 +0.33(+0.80%)
Dec 21, 2021 41.75 42.02 41.75 41.88 4,420 +0.69(+1.67%)
Dec 20, 2021 40.83 41.20 40.83 41.20 4,795 -1.01(-2.39%)
Dec 17, 2021 42.33 42.33 42.20 42.20 461 -0.29(-0.68%)
Dec 16, 2021 42.92 42.92 42.49 42.49 2,012 +0.04(+0.09%)
Dec 15, 2021 41.88 42.46 41.88 42.46 9,746 +0.46(+1.09%)
Dec 14, 2021 42.28 42.37 41.96 42.00 12,901 -0.21(-0.51%)
Dec 13, 2021 42.17 42.23 42.02 42.21 3,694 -0.17(-0.41%)
Dec 10, 2021 42.19 42.39 42.17 42.39 6,464 +0.17(+0.41%)
Dec 09, 2021 42.19 42.34 42.19 42.21 6,083 -0.15(-0.36%)
Dec 08, 2021 42.34 42.38 42.33 42.36 686,268 +0.05(+0.13%)
Dec 07, 2021 42.29 42.47 42.29 42.31 4,129 +0.51(+1.21%)
Dec 06, 2021 41.61 42.13 41.61 41.80 3,131 +0.64(+1.56%)
Dec 03, 2021 41.37 41.37 41.10 41.16 1,292 -0.09(-0.21%)
Dec 02, 2021 40.82 41.45 40.25 41.25 2,725 +1.00(+2.49%)
Dec 01, 2021 41.39 41.39 40.25 40.25 1,869 -0.69(-1.68%)
Nov 30, 2021 41.02 41.81 40.81 40.94 2,405 -0.88(-2.10%)
Nov 29, 2021 42.33 42.33 41.70 41.81 523 -0.01(-0.01%)
Nov 26, 2021 41.66 41.97 41.62 41.82 1,680 -0.94(-2.20%)
Nov 24, 2021 42.71 42.76 42.71 42.76 1,104 -0.00(-0.01%)
Nov 23, 2021 42.54 42.76 42.54 42.76 583 +0.02(+0.04%)
Nov 22, 2021 42.42 42.86 42.42 42.75 3,590 +0.34(+0.80%)
Nov 19, 2021 42.47 42.51 42.40 42.41 2,729 -0.41(-0.95%)
Nov 18, 2021 44.59 42.81 42.62 42.81 4,391 +0.01(+0.02%)
Nov 17, 2021 42.79 42.80 42.79 42.80 4,396 -0.20(-0.47%)
Nov 16, 2021 43.10 43.20 43.01 43.01 4,057 +0.03(+0.07%)
Nov 15, 2021 43.15 43.15 42.98 42.98 3,367 -0.05(-0.11%)
Nov 12, 2021 43.04 43.04 42.97 43.03 3,698 +0.31(+0.73%)
Nov 11, 2021 42.66 42.72 42.66 42.72 519 +0.15(+0.36%)
Nov 10, 2021 44.72 42.56 42.56 1,705 -0.15(-0.34%)
Nov 09, 2021 44.34 44.34 42.64 42.71 2,108 -0.01(-0.02%)
Nov 08, 2021 42.98 42.98 42.64 42.72 2,476 +0.08(+0.18%)
Nov 05, 2021 42.85 42.85 42.61 42.64 3,235 +0.49(+1.17%)
Nov 04, 2021 42.71 42.71 42.06 42.15 3,071 -0.65(-1.51%)
Nov 03, 2021 42.51 42.84 42.51 42.79 1,075 +0.47(+1.11%)
Nov 02, 2021 42.27 42.35 42.26 42.33 13,506 +0.13(+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.