Principal Shareholders Yield ETF (NQ: PY )

46.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 40.58 40.70 40.50 40.70 4,448 +0.37(+0.91%)
Nov 29, 2023 40.49 40.51 40.31 40.34 4,602 +0.12(+0.30%)
Nov 28, 2023 40.26 40.33 40.14 40.22 3,607 +0.04(+0.10%)
Nov 27, 2023 40.16 40.18 40.15 40.18 1,629 -0.13(-0.33%)
Nov 24, 2023 40.36 40.37 40.30 40.31 21,770 +0.14(+0.35%)
Nov 22, 2023 40.14 40.21 40.11 40.17 27,303 +0.18(+0.45%)
Nov 21, 2023 40.03 40.09 39.99 39.99 2,389 -0.18(-0.45%)
Nov 20, 2023 39.66 40.24 39.66 40.17 53,886 +0.10(+0.25%)
Nov 17, 2023 40.06 40.10 39.95 40.07 3,954 +0.24(+0.61%)
Nov 16, 2023 39.90 39.90 39.69 39.82 5,927 -0.17(-0.41%)
Nov 15, 2023 39.99 40.14 39.99 39.99 4,813 +0.27(+0.68%)
Nov 14, 2023 39.76 39.87 39.69 39.72 7,337 +1.05(+2.71%)
Nov 13, 2023 38.64 38.80 38.64 38.67 4,148 -0.14(-0.36%)
Nov 10, 2023 38.40 38.81 38.33 38.81 2,250 +0.54(+1.41%)
Nov 09, 2023 38.59 38.67 38.25 38.27 8,457 -0.30(-0.77%)
Nov 08, 2023 38.60 38.63 38.45 38.57 14,669 -0.01(-0.03%)
Nov 07, 2023 38.68 38.68 38.53 38.58 5,384 -0.15(-0.39%)
Nov 06, 2023 38.80 38.80 38.67 38.73 2,310 -0.23(-0.59%)
Nov 03, 2023 39.02 39.08 38.96 38.96 915 +0.50(+1.29%)
Nov 02, 2023 38.32 38.47 38.32 38.47 36,682 +0.80(+2.13%)
Nov 01, 2023 37.51 37.69 37.33 37.66 1,952 +0.23(+0.61%)
Oct 31, 2023 37.14 37.44 37.14 37.43 3,136 +0.27(+0.72%)
Oct 30, 2023 36.87 37.17 36.87 37.17 2,294 +0.46(+1.25%)
Oct 27, 2023 37.03 37.03 36.62 36.71 4,186 -0.47(-1.27%)
Oct 26, 2023 37.12 37.41 37.12 37.18 4,607 -0.12(-0.32%)
Oct 25, 2023 37.42 37.44 37.30 37.30 3,893 -0.29(-0.77%)
Oct 24, 2023 37.62 37.62 37.47 37.59 1,452 +0.15(+0.40%)
Oct 23, 2023 37.65 37.65 37.44 37.44 1,746 -0.35(-0.91%)
Oct 20, 2023 37.95 38.02 37.79 37.79 4,017 -0.50(-1.31%)
Oct 19, 2023 38.74 38.96 38.29 38.29 4,656 -0.47(-1.21%)
Oct 18, 2023 39.06 39.06 38.70 38.76 5,925 -0.51(-1.29%)
Oct 17, 2023 39.37 39.37 39.25 39.26 2,235 +0.26(+0.66%)
Oct 16, 2023 39.09 39.12 39.00 39.00 2,815 +0.49(+1.26%)
Oct 13, 2023 38.73 38.76 38.52 38.52 3,445 -0.08(-0.21%)
Oct 12, 2023 38.73 38.88 38.42 38.60 1,673 -0.39(-0.99%)
Oct 11, 2023 38.60 38.98 38.60 38.98 3,544 -0.03(-0.08%)
Oct 10, 2023 39.16 39.16 39.01 39.01 4,588 +0.28(+0.72%)
Oct 09, 2023 38.26 38.74 38.26 38.74 3,763 +0.40(+1.05%)
Oct 06, 2023 37.80 38.40 37.80 38.33 1,525 +0.27(+0.72%)
Oct 05, 2023 38.00 38.08 37.82 38.06 3,793 -0.03(-0.09%)
Oct 04, 2023 37.85 38.09 37.85 38.09 1,142 +0.13(+0.34%)
Oct 03, 2023 38.06 38.06 37.89 37.97 8,051 -0.51(-1.33%)
Oct 02, 2023 38.51 38.51 38.26 38.48 218,624 -0.31(-0.79%)
Sep 29, 2023 39.07 39.07 38.68 38.78 2,669 -0.11(-0.29%)
Sep 28, 2023 38.90 38.90 38.84 38.89 2,737 +0.27(+0.71%)
Sep 27, 2023 38.70 38.78 38.49 38.62 4,394 +0.02(+0.06%)
Sep 26, 2023 38.88 38.88 38.58 38.60 1,207 -0.53(-1.37%)
Sep 25, 2023 39.11 39.17 38.98 39.13 5,744 +0.19(+0.48%)
Sep 22, 2023 39.22 39.22 38.95 38.95 2,611 -0.09(-0.23%)
Sep 21, 2023 39.34 39.44 39.04 39.04 5,094 -0.57(-1.43%)
Sep 20, 2023 40.14 40.14 39.60 39.60 2,428 -0.29(-0.72%)
Sep 19, 2023 39.94 39.94 39.66 39.89 3,396 -0.02(-0.05%)
Sep 18, 2023 39.91 40.02 39.91 39.91 1,959 -0.05(-0.12%)
Sep 15, 2023 40.12 40.12 39.96 39.96 2,885 -0.36(-0.90%)
Sep 14, 2023 40.00 40.32 40.00 40.32 1,260 +0.48(+1.19%)
Sep 13, 2023 39.87 39.99 39.75 39.84 6,994 -0.22(-0.54%)
Sep 12, 2023 39.99 40.20 39.96 40.06 9,451 +0.13(+0.33%)
Sep 11, 2023 40.06 40.07 39.87 39.93 2,592 +0.04(+0.11%)
Sep 08, 2023 39.89 39.97 39.84 39.89 5,385 +0.14(+0.35%)
Sep 07, 2023 39.69 39.78 39.64 39.74 2,748 -0.26(-0.64%)
Sep 06, 2023 39.89 40.00 39.89 40.00 3,078 -0.25(-0.61%)
Sep 05, 2023 40.50 40.50 40.25 40.25 3,754 -0.34(-0.85%)
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.