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, 2023 40.48 40.75 40.34 40.75 9,062 +0.38(+0.93%)
Jan 30, 2023 40.61 40.71 39.62 40.37 126,071 -0.27(-0.66%)
Jan 27, 2023 40.68 40.75 40.57 40.64 5,876 -0.01(-0.04%)
Jan 26, 2023 40.55 40.65 40.32 40.65 3,152 +0.28(+0.70%)
Jan 25, 2023 40.09 40.39 40.09 40.37 278,438 +0.05(+0.13%)
Jan 24, 2023 39.92 40.32 39.92 40.32 1,978 +0.08(+0.19%)
Jan 23, 2023 40.07 40.32 40.07 40.24 2,370 +0.28(+0.71%)
Jan 20, 2023 39.64 39.96 39.64 39.96 1,326 +0.44(+1.12%)
Jan 19, 2023 39.60 39.70 39.47 39.52 157,172 -0.26(-0.65%)
Jan 18, 2023 40.29 40.29 39.77 39.77 1,587 -0.85(-2.10%)
Jan 17, 2023 40.71 40.71 40.63 40.63 1,549 -0.11(-0.26%)
Jan 13, 2023 40.47 40.78 40.47 40.73 1,544 +0.07(+0.17%)
Jan 12, 2023 40.43 40.80 40.43 40.66 84,749 +0.17(+0.42%)
Jan 11, 2023 40.22 40.49 40.22 40.49 1,951 +0.33(+0.81%)
Jan 10, 2023 39.99 40.20 39.98 40.17 3,537 +0.18(+0.46%)
Jan 09, 2023 40.42 40.52 39.98 39.98 7,311 -0.33(-0.81%)
Jan 06, 2023 39.67 40.31 39.67 40.31 6,608 +0.96(+2.45%)
Jan 05, 2023 39.34 39.45 39.28 39.35 2,859 -0.31(-0.78%)
Jan 04, 2023 39.53 39.85 39.43 39.66 11,453 +0.24(+0.62%)
Jan 03, 2023 39.70 39.70 39.00 39.41 63,145 -0.11(-0.27%)
Dec 30, 2022 39.42 39.52 39.24 39.52 7,125 -0.14(-0.34%)
Dec 29, 2022 39.53 39.74 39.53 39.66 11,105 +0.56(+1.43%)
Dec 28, 2022 39.72 39.72 39.10 39.10 51,166 -0.63(-1.58%)
Dec 27, 2022 39.58 39.82 39.58 39.73 2,649 +0.07(+0.17%)
Dec 23, 2022 39.30 39.66 39.30 39.66 8,879 +0.32(+0.81%)
Dec 22, 2022 39.26 39.34 39.10 39.34 4,011 -0.37(-0.93%)
Dec 21, 2022 39.49 39.76 39.47 39.71 26,570 +0.44(+1.12%)
Dec 20, 2022 39.39 39.39 39.27 39.27 6,100 +0.14(+0.37%)
Dec 19, 2022 39.31 39.49 39.09 39.13 164,454 -0.24(-0.61%)
Dec 16, 2022 39.17 39.37 39.09 39.37 4,677 -0.35(-0.87%)
Dec 15, 2022 40.13 40.13 39.61 39.71 4,211 -0.80(-1.97%)
Dec 14, 2022 40.96 40.96 40.45 40.51 7,794 -0.22(-0.54%)
Dec 13, 2022 40.87 40.87 40.53 40.73 4,161 +0.16(+0.40%)
Dec 12, 2022 39.97 40.57 39.96 40.57 7,014 +0.52(+1.29%)
Dec 09, 2022 40.34 40.34 40.05 40.05 6,228 -0.42(-1.04%)
Dec 08, 2022 40.88 40.88 40.33 40.47 534,363 +0.17(+0.43%)
Dec 07, 2022 40.27 40.48 40.26 40.30 4,321 -0.02(-0.05%)
Dec 06, 2022 40.56 40.56 40.17 40.32 1,314 -0.48(-1.18%)
Dec 05, 2022 41.20 41.20 40.65 40.80 15,161 -0.67(-1.61%)
Dec 02, 2022 41.08 41.49 41.06 41.46 1,841 +0.17(+0.42%)
Dec 01, 2022 41.49 41.49 41.15 41.29 2,598 -0.08(-0.20%)
Nov 30, 2022 40.69 41.37 40.33 41.37 8,420 +0.76(+1.87%)
Nov 29, 2022 40.55 40.67 40.49 40.61 8,114 +0.17(+0.43%)
Nov 28, 2022 40.82 40.82 40.42 40.44 2,914 -0.61(-1.48%)
Nov 25, 2022 41.07 41.11 41.02 41.05 10,576 +0.12(+0.29%)
Nov 23, 2022 40.96 40.96 40.79 40.93 1,994 -0.06(-0.14%)
Nov 22, 2022 40.73 40.99 40.73 40.99 2,882 +0.50(+1.23%)
Nov 21, 2022 40.22 40.49 40.17 40.49 3,787 +0.12(+0.31%)
Nov 18, 2022 40.34 40.36 40.34 40.36 653 +0.47(+1.18%)
Nov 17, 2022 39.54 39.89 39.49 39.89 3,731 +0.04(+0.11%)
Nov 16, 2022 39.95 39.99 39.80 39.85 34,204 -0.25(-0.63%)
Nov 15, 2022 40.50 40.50 39.94 40.10 7,350 +0.16(+0.41%)
Nov 14, 2022 40.21 40.46 39.94 39.94 3,568 -0.27(-0.67%)
Nov 11, 2022 40.26 40.29 40.03 40.21 7,629 +0.10(+0.24%)
Nov 10, 2022 39.82 40.11 39.73 40.11 4,077 +1.34(+3.46%)
Nov 09, 2022 39.20 39.30 38.73 38.77 11,789 -0.70(-1.77%)
Nov 08, 2022 39.62 39.62 39.37 39.47 1,082 +0.24(+0.61%)
Nov 07, 2022 39.05 39.25 39.02 39.23 10,415 +0.41(+1.06%)
Nov 04, 2022 38.85 38.87 38.32 38.82 17,459 +0.59(+1.56%)
Nov 03, 2022 37.93 38.47 37.93 38.23 2,486 -0.23(-0.59%)
Nov 02, 2022 38.98 39.41 38.45 38.45 8,466 -0.72(-1.84%)
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.