Principal Shareholders Yield ETF (NQ: PY )

42.78 +0.12 (+0.29%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 42.80 42.85 42.75 42.78 10,148 +0.12(+0.29%)
Nov 23, 2022 42.69 42.70 42.51 42.66 1,914 -0.06(-0.14%)
Nov 22, 2022 42.45 42.72 42.45 42.72 2,766 +0.52(+1.23%)
Nov 21, 2022 41.92 42.20 41.87 42.20 3,634 +0.13(+0.31%)
Nov 18, 2022 42.05 42.07 42.05 42.07 627 +0.49(+1.18%)
Nov 17, 2022 41.21 41.58 41.16 41.58 3,580 +0.04(+0.11%)
Nov 16, 2022 41.63 41.68 41.48 41.54 32,817 -0.26(-0.63%)
Nov 15, 2022 42.21 42.21 41.62 41.80 7,052 +0.17(+0.41%)
Nov 14, 2022 41.91 42.17 41.63 41.63 3,424 -0.28(-0.67%)
Nov 11, 2022 41.96 41.99 41.72 41.91 7,320 +0.10(+0.24%)
Nov 10, 2022 41.50 41.81 41.41 41.81 3,912 +1.40(+3.46%)
Nov 09, 2022 40.86 40.96 40.37 40.41 11,311 -0.73(-1.77%)
Nov 08, 2022 41.29 41.29 41.03 41.14 1,039 +0.25(+0.61%)
Nov 07, 2022 40.70 40.91 40.67 40.89 9,993 +0.43(+1.06%)
Nov 04, 2022 40.49 40.51 39.94 40.46 16,751 +0.62(+1.56%)
Nov 03, 2022 39.53 40.10 39.53 39.84 2,386 -0.24(-0.59%)
Nov 02, 2022 40.62 41.08 40.08 40.08 8,123 -0.75(-1.84%)
Nov 01, 2022 40.93 40.93 40.62 40.83 157,356 +0.00(+0.00%)
Oct 31, 2022 40.97 40.97 40.83 40.83 1,045 -0.11(-0.27%)
Oct 28, 2022 40.70 40.94 40.66 40.94 991 +0.91(+2.28%)
Oct 27, 2022 40.50 40.50 39.96 40.03 72,940 +0.10(+0.26%)
Oct 26, 2022 39.80 39.99 39.80 39.92 559 +0.08(+0.21%)
Oct 25, 2022 39.36 39.84 39.36 39.84 2,218 +0.54(+1.36%)
Oct 24, 2022 39.23 39.39 39.18 39.30 3,596 +0.45(+1.17%)
Oct 21, 2022 38.22 38.85 38.22 38.85 1,308 +0.83(+2.19%)
Oct 20, 2022 38.45 38.45 37.94 38.02 1,551 -0.21(-0.54%)
Oct 19, 2022 38.07 38.23 38.07 38.23 680 -0.42(-1.10%)
Oct 18, 2022 40.62 40.62 38.31 38.65 4,024 +0.66(+1.75%)
Oct 17, 2022 37.94 38.03 37.91 37.99 109,026 +0.67(+1.79%)
Oct 14, 2022 38.05 38.05 37.27 37.32 847 -0.89(-2.34%)
Oct 13, 2022 37.42 38.21 37.42 38.21 4,002 +0.97(+2.61%)
Oct 12, 2022 37.41 37.42 37.24 37.24 646 -0.12(-0.32%)
Oct 11, 2022 37.68 37.68 37.29 37.36 1,393 -0.02(-0.04%)
Oct 10, 2022 37.42 37.44 37.13 37.38 1,340 -0.05(-0.15%)
Oct 07, 2022 37.52 37.58 37.22 37.43 2,795 -0.63(-1.65%)
Oct 06, 2022 38.31 38.33 38.03 38.06 1,479 -0.41(-1.06%)
Oct 05, 2022 38.23 38.60 38.03 38.47 1,622 -0.06(-0.15%)
Oct 04, 2022 38.35 38.58 38.34 38.52 79,982 +1.12(+2.99%)
Oct 03, 2022 37.37 37.50 36.54 37.41 345,995 +1.00(+2.75%)
Sep 30, 2022 36.80 37.02 36.38 36.41 3,841 -0.36(-0.97%)
Sep 29, 2022 36.65 36.76 36.65 36.76 334 -0.75(-2.00%)
Sep 28, 2022 37.32 37.60 36.78 37.51 6,901 +0.78(+2.12%)
Sep 27, 2022 36.62 36.86 36.59 36.73 1,460 -0.20(-0.54%)
Sep 26, 2022 37.32 37.32 36.82 36.93 2,117 -0.42(-1.12%)
Sep 23, 2022 37.31 37.35 37.21 37.35 1,148 -0.90(-2.35%)
Sep 22, 2022 38.46 38.49 38.19 38.25 115,751 -0.27(-0.71%)
Sep 21, 2022 39.40 39.51 38.47 38.53 30,444 -0.52(-1.33%)
Sep 20, 2022 38.88 39.06 38.88 39.04 2,316 -0.42(-1.06%)
Sep 19, 2022 38.67 39.46 38.67 39.46 7,624 +0.35(+0.89%)
Sep 16, 2022 39.04 39.11 38.80 39.11 2,498 -0.29(-0.74%)
Sep 15, 2022 39.58 39.65 39.35 39.40 4,774 -0.24(-0.61%)
Sep 14, 2022 39.80 39.82 39.36 39.65 5,023 +0.05(+0.12%)
Sep 13, 2022 41.39 41.39 39.60 39.60 6,145 -1.52(-3.69%)
Sep 12, 2022 41.26 41.26 41.00 41.11 2,091 +0.27(+0.65%)
Sep 09, 2022 40.76 40.92 40.75 40.85 3,082 +0.51(+1.27%)
Sep 08, 2022 39.83 40.34 39.83 40.33 7,679 +0.13(+0.33%)
Sep 07, 2022 39.49 40.20 39.48 40.20 1,591 +0.67(+1.71%)
Sep 06, 2022 39.40 39.81 39.40 39.53 1,907 -0.14(-0.34%)
Sep 02, 2022 40.28 40.48 39.56 39.66 250,666 -0.29(-0.73%)
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.