Principal Shareholders Yield ETF (NQ: PY )

45.45 +0.03 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 40.57 40.57 40.57 40.57 432 +0.12(+0.29%)
Oct 28, 2021 40.27 40.45 40.27 40.45 2,304 +0.39(+0.97%)
Oct 27, 2021 40.48 40.48 40.06 40.06 659 -0.61(-1.51%)
Oct 26, 2021 40.97 40.68 40.68 26,765 -0.35(-0.86%)
Oct 25, 2021 41.12 41.12 41.03 41.03 2,011 +0.09(+0.22%)
Oct 22, 2021 40.82 41.06 40.82 40.94 1,260 +0.10(+0.25%)
Oct 21, 2021 40.90 40.90 40.64 40.83 1,174 -0.23(-0.57%)
Oct 20, 2021 40.97 41.08 40.97 41.07 74,643 +0.46(+1.13%)
Oct 19, 2021 40.57 40.61 40.57 40.61 871 +0.18(+0.44%)
Oct 18, 2021 40.51 40.53 40.43 40.43 2,213 -0.12(-0.31%)
Oct 15, 2021 40.60 40.67 40.55 40.55 2,167 +0.25(+0.63%)
Oct 14, 2021 39.98 40.30 39.98 40.30 3,203 +0.68(+1.72%)
Oct 13, 2021 39.50 39.62 39.50 39.62 135,045 +0.00(+0.01%)
Oct 12, 2021 39.73 39.73 39.62 39.62 990 -0.24(-0.59%)
Oct 11, 2021 40.18 40.18 39.85 39.85 1,361 -0.04(-0.09%)
Oct 08, 2021 39.82 39.95 39.82 39.89 703 +0.15(+0.39%)
Oct 07, 2021 39.89 40.00 39.74 39.74 4,623 +0.43(+1.09%)
Oct 06, 2021 38.98 39.31 38.76 39.31 2,805 +0.27(+0.69%)
Oct 04, 2021 39.04 39.04 39.04 293 -0.05(-0.13%)
Oct 01, 2021 38.97 39.27 38.92 39.09 1,153 +0.05(+0.14%)
Sep 30, 2021 38.91 39.04 38.91 39.04 2,798 -0.52(-1.32%)
Sep 29, 2021 39.51 39.69 39.51 39.56 9,340 +0.17(+0.42%)
Sep 28, 2021 39.59 39.77 39.33 39.39 2,687 -0.53(-1.32%)
Sep 27, 2021 39.83 39.92 39.83 39.92 1,363 +0.54(+1.37%)
Sep 24, 2021 39.42 39.44 39.38 39.38 765 +0.09(+0.22%)
Sep 23, 2021 39.48 39.50 39.29 39.29 27,640 +0.35(+0.90%)
Sep 22, 2021 38.49 38.95 38.49 38.94 626 +0.64(+1.67%)
Sep 21, 2021 38.40 38.40 38.30 38.30 2,983 -0.18(-0.47%)
Sep 20, 2021 38.60 38.60 38.06 38.48 36,020 -0.66(-1.69%)
Sep 17, 2021 39.18 39.18 39.13 39.14 917 -0.31(-0.78%)
Sep 16, 2021 39.46 39.55 39.45 39.45 803 +0.32(+0.81%)
Sep 14, 2021 39.13 39.13 39.13 103 -0.33(-0.83%)
Sep 13, 2021 39.57 39.61 39.44 39.46 598,027 +0.17(+0.42%)
Sep 10, 2021 39.59 39.59 39.29 39.29 1,340 -0.31(-0.79%)
Sep 09, 2021 39.88 39.88 39.60 39.60 495 -0.18(-0.44%)
Sep 08, 2021 39.70 39.78 39.70 39.78 2,188 -0.00(-0.00%)
Sep 07, 2021 40.13 40.13 39.78 39.78 1,779 -0.53(-1.32%)
Sep 03, 2021 40.28 40.38 40.26 40.31 1,486 -0.15(-0.36%)
Sep 02, 2021 40.21 40.46 40.21 40.46 3,106 +0.30(+0.76%)
Sep 01, 2021 40.13 40.24 40.10 40.15 18,923 -0.12(-0.30%)
Aug 31, 2021 40.37 40.37 40.17 40.27 45,636 +0.05(+0.12%)
Aug 30, 2021 40.47 40.47 40.23 40.23 2,850 -0.07(-0.18%)
Aug 27, 2021 40.31 40.43 40.30 40.30 7,920 +0.34(+0.86%)
Aug 26, 2021 40.17 40.17 39.93 39.96 3,901 -0.29(-0.71%)
Aug 25, 2021 40.10 40.27 40.10 40.24 2,001 +0.34(+0.86%)
Aug 24, 2021 39.76 40.02 39.72 39.90 5,526 +0.23(+0.57%)
Aug 23, 2021 39.77 39.78 39.67 39.67 6,341 +0.21(+0.53%)
Aug 20, 2021 39.34 39.49 39.34 39.46 5,805 +0.29(+0.73%)
Aug 19, 2021 39.13 39.18 39.13 39.18 771 -0.25(-0.63%)
Aug 18, 2021 39.79 39.79 39.42 39.43 1,511 -0.26(-0.64%)
Aug 17, 2021 39.79 39.79 39.51 39.68 4,079 -0.36(-0.91%)
Aug 16, 2021 39.98 40.08 39.98 40.05 23,853 +0.05(+0.12%)
Aug 13, 2021 40.13 40.13 40.00 40.00 4,325 -0.07(-0.18%)
Aug 12, 2021 40.08 40.08 40.08 40.08 485 +0.13(+0.32%)
Aug 11, 2021 39.67 39.97 39.67 39.95 8,513 +0.31(+0.78%)
Aug 10, 2021 39.66 39.67 39.64 39.64 1,002 +0.29(+0.74%)
Aug 09, 2021 39.26 39.46 39.26 39.35 433 -0.16(-0.41%)
Aug 06, 2021 39.46 39.51 39.46 39.51 773 +0.32(+0.83%)
Aug 05, 2021 39.14 39.19 39.14 39.19 777 +0.10(+0.27%)
Aug 04, 2021 39.19 39.19 39.08 39.08 714 -0.36(-0.90%)
Aug 03, 2021 39.07 39.46 39.07 39.44 1,281 +0.39(+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.