Principal Shareholders Yield ETF (NQ: PY )

42.46 +0.31 (+0.74%)
Official Closing Price Updated: 4:15 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 41.74 41.74 41.74 41.74 420 +0.12(+0.29%)
Oct 28, 2021 41.43 41.62 41.43 41.62 2,239 +0.40(+0.97%)
Oct 27, 2021 41.65 41.65 41.22 41.22 641 -0.63(-1.51%)
Oct 26, 2021 42.15 41.85 41.85 26,015 -0.36(-0.86%)
Oct 25, 2021 42.31 42.31 42.21 42.21 1,954 +0.09(+0.22%)
Oct 22, 2021 41.99 42.24 41.99 42.12 1,224 +0.11(+0.25%)
Oct 21, 2021 42.08 42.08 41.81 42.01 1,141 -0.24(-0.57%)
Oct 20, 2021 42.16 42.26 42.16 42.25 72,552 +0.47(+1.13%)
Oct 19, 2021 41.74 41.78 41.74 41.78 847 +0.18(+0.44%)
Oct 18, 2021 41.67 41.69 41.59 41.59 2,151 -0.13(-0.31%)
Oct 15, 2021 41.77 41.84 41.72 41.72 2,106 +0.26(+0.63%)
Oct 14, 2021 41.14 41.46 41.14 41.46 3,113 +0.70(+1.72%)
Oct 13, 2021 40.64 40.76 40.64 40.76 131,262 +0.00(+0.01%)
Oct 12, 2021 40.88 40.88 40.76 40.76 962 -0.24(-0.59%)
Oct 11, 2021 41.34 41.34 41.00 41.00 1,323 -0.04(-0.09%)
Oct 08, 2021 40.97 41.10 40.97 41.04 684 +0.16(+0.39%)
Oct 07, 2021 41.04 41.16 40.88 40.88 4,493 +0.44(+1.09%)
Oct 06, 2021 40.11 40.44 39.88 40.44 2,727 +0.28(+0.69%)
Oct 04, 2021 40.16 40.16 40.16 284 -0.05(-0.13%)
Oct 01, 2021 40.10 40.40 40.04 40.22 1,120 +0.06(+0.14%)
Sep 30, 2021 40.03 40.16 40.03 40.16 2,720 -0.54(-1.32%)
Sep 29, 2021 40.65 40.83 40.65 40.70 9,078 +0.17(+0.42%)
Sep 28, 2021 40.73 40.92 40.46 40.53 2,612 -0.54(-1.32%)
Sep 27, 2021 40.97 41.07 40.97 41.07 1,325 +0.56(+1.37%)
Sep 24, 2021 40.55 40.57 40.51 40.51 744 +0.09(+0.22%)
Sep 23, 2021 40.62 40.64 40.42 40.42 26,865 +0.36(+0.90%)
Sep 22, 2021 39.60 40.07 39.60 40.06 608 +0.66(+1.67%)
Sep 21, 2021 39.51 39.51 39.40 39.40 2,899 -0.18(-0.47%)
Sep 20, 2021 39.72 39.72 39.15 39.59 35,011 -0.68(-1.69%)
Sep 17, 2021 40.31 40.31 40.26 40.27 891 -0.32(-0.78%)
Sep 16, 2021 40.60 40.69 40.58 40.58 781 +0.33(+0.81%)
Sep 14, 2021 40.26 40.26 40.26 100 -0.34(-0.83%)
Sep 13, 2021 40.71 40.75 40.57 40.59 581,274 +0.17(+0.42%)
Sep 10, 2021 40.73 40.73 40.42 40.42 1,302 -0.32(-0.79%)
Sep 09, 2021 41.03 41.03 40.75 40.75 481 -0.18(-0.44%)
Sep 08, 2021 40.84 40.93 40.84 40.93 2,127 -0.00(-0.00%)
Sep 07, 2021 41.29 41.29 40.93 40.93 1,729 -0.55(-1.32%)
Sep 03, 2021 41.44 41.55 41.42 41.47 1,444 -0.15(-0.36%)
Sep 02, 2021 41.37 41.62 41.37 41.62 3,019 +0.31(+0.76%)
Sep 01, 2021 41.29 41.40 41.25 41.31 18,392 -0.12(-0.30%)
Aug 31, 2021 41.54 41.54 41.33 41.44 44,358 +0.05(+0.12%)
Aug 30, 2021 41.64 41.64 41.39 41.39 2,770 -0.07(-0.18%)
Aug 27, 2021 41.47 41.59 41.46 41.46 7,698 +0.35(+0.86%)
Aug 26, 2021 41.33 41.33 41.08 41.11 3,792 -0.30(-0.71%)
Aug 25, 2021 41.26 41.43 41.26 41.40 1,945 +0.35(+0.86%)
Aug 24, 2021 40.91 41.17 40.86 41.05 5,371 +0.23(+0.57%)
Aug 23, 2021 40.92 40.93 40.82 40.82 6,164 +0.22(+0.53%)
Aug 20, 2021 40.47 40.63 40.47 40.60 5,642 +0.30(+0.73%)
Aug 19, 2021 40.26 40.31 40.26 40.31 749 -0.26(-0.63%)
Aug 18, 2021 40.94 40.94 40.55 40.56 1,468 -0.26(-0.64%)
Aug 17, 2021 40.94 40.94 40.65 40.83 3,965 -0.38(-0.91%)
Aug 16, 2021 41.14 41.23 41.14 41.20 23,184 +0.05(+0.12%)
Aug 13, 2021 41.29 41.29 41.15 41.15 4,203 -0.08(-0.18%)
Aug 12, 2021 41.23 41.23 41.23 41.23 471 +0.13(+0.32%)
Aug 11, 2021 40.81 41.13 40.81 41.10 8,274 +0.32(+0.78%)
Aug 10, 2021 40.80 40.81 40.78 40.78 974 +0.30(+0.74%)
Aug 09, 2021 40.39 40.60 40.39 40.48 421 -0.17(-0.41%)
Aug 06, 2021 40.59 40.65 40.59 40.65 751 +0.33(+0.83%)
Aug 05, 2021 40.26 40.32 40.26 40.32 755 +0.11(+0.27%)
Aug 04, 2021 40.32 40.32 40.21 40.21 694 -0.37(-0.90%)
Aug 03, 2021 40.19 40.59 40.19 40.57 1,245 +0.40(+1.00%)
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.