Principal Shareholders Yield ETF (NQ: PY )

48.81 -0.11 (-0.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 39.97 39.97 39.53 39.97 3,288 +0.10(+0.24%)
Feb 25, 2022 38.84 39.87 39.23 39.87 594,805 +1.37(+3.55%)
Feb 24, 2022 38.11 38.50 37.83 38.50 5,041 -0.25(-0.65%)
Feb 23, 2022 39.30 39.46 38.75 38.75 5,793 -0.51(-1.30%)
Feb 22, 2022 39.91 39.91 39.20 39.26 334,428 -0.63(-1.58%)
Feb 18, 2022 39.89 0 -0.52(-1.27%)
Feb 17, 2022 40.98 40.98 40.37 40.41 3,076 -0.44(-1.08%)
Feb 16, 2022 40.70 40.99 40.66 40.85 3,042 +0.08(+0.20%)
Feb 15, 2022 40.58 40.77 40.58 40.77 2,193 +0.84(+2.09%)
Feb 14, 2022 40.26 40.33 39.90 39.93 4,475 -0.59(-1.46%)
Feb 11, 2022 40.82 40.96 40.40 40.52 1,292 -0.47(-1.14%)
Feb 10, 2022 41.30 41.36 40.99 40.99 4,598 -0.31(-0.75%)
Feb 09, 2022 41.35 41.36 41.23 41.30 6,274 +0.40(+0.98%)
Feb 08, 2022 40.51 40.90 40.47 40.90 9,140 +0.57(+1.42%)
Feb 07, 2022 40.32 40.62 40.30 40.32 13,083 +0.05(+0.13%)
Feb 04, 2022 40.39 40.39 40.25 40.27 5,464 -0.08(-0.20%)
Feb 03, 2022 40.65 40.35 40.35 2,657 -0.54(-1.33%)
Feb 02, 2022 40.59 40.92 40.50 40.90 47,642 +0.21(+0.51%)
Feb 01, 2022 40.43 40.71 40.42 40.69 93,861 +0.33(+0.82%)
Jan 31, 2022 39.92 40.36 40.36 0 +0.89(+2.27%)
Jan 28, 2022 39.37 39.50 39.31 39.46 1,790 +0.07(+0.17%)
Jan 27, 2022 40.15 40.26 39.40 39.40 1,265 -0.92(-2.28%)
Jan 26, 2022 40.50 40.50 40.22 40.32 2,269 +0.01(+0.02%)
Jan 25, 2022 39.99 40.33 39.32 40.31 2,832 -0.20(-0.50%)
Jan 24, 2022 39.62 40.51 39.17 40.51 654,676 +0.48(+1.20%)
Jan 21, 2022 40.40 40.62 40.03 40.03 134,296 -0.52(-1.28%)
Jan 20, 2022 41.30 41.60 40.55 40.55 4,135 -0.69(-1.67%)
Jan 19, 2022 41.57 41.57 41.24 41.24 1,565 -0.51(-1.21%)
Jan 18, 2022 41.91 41.91 41.74 41.74 530 -0.71(-1.67%)
Jan 14, 2022 42.45 0 +0.09(+0.21%)
Jan 13, 2022 42.62 42.71 42.36 42.36 1,530 +0.07(+0.16%)
Jan 12, 2022 42.24 42.32 42.17 42.29 1,342 +0.02(+0.05%)
Jan 11, 2022 41.97 42.27 41.97 42.27 1,150 +0.39(+0.94%)
Jan 10, 2022 41.63 41.86 41.61 41.88 5,465 -0.14(-0.33%)
Jan 07, 2022 42.06 42.10 42.02 42.02 846 -0.02(-0.04%)
Jan 06, 2022 41.97 42.04 41.89 42.04 1,629 +0.11(+0.26%)
Jan 05, 2022 42.38 42.38 41.90 41.93 7,823 -0.38(-0.90%)
Jan 04, 2022 41.99 42.33 41.99 42.31 55,463 +0.65(+1.55%)
Jan 03, 2022 41.71 41.85 41.41 41.66 26,018 +0.02(+0.05%)
Dec 31, 2021 41.65 41.65 41.51 41.65 1,057 +0.09(+0.23%)
Dec 30, 2021 41.85 41.89 41.55 41.55 65,144 -0.14(-0.34%)
Dec 29, 2021 41.61 41.73 41.58 41.69 10,597 +0.15(+0.36%)
Dec 28, 2021 41.65 41.65 41.50 41.54 2,797 +0.19(+0.46%)
Dec 27, 2021 40.95 41.35 40.95 41.35 4,503 +0.49(+1.19%)
Dec 23, 2021 40.80 40.89 40.79 40.86 2,752 +0.36(+0.89%)
Dec 22, 2021 40.16 40.51 40.16 40.51 2,226 +0.32(+0.80%)
Dec 21, 2021 40.06 40.32 40.06 40.19 4,607 +0.66(+1.67%)
Dec 20, 2021 39.17 39.53 39.17 39.53 4,998 -0.97(-2.39%)
Dec 17, 2021 40.61 40.61 40.49 40.49 480 -0.28(-0.68%)
Dec 16, 2021 41.18 41.18 40.77 40.77 2,097 +0.04(+0.09%)
Dec 15, 2021 40.19 40.73 40.19 40.73 10,158 +0.44(+1.09%)
Dec 14, 2021 40.57 40.65 40.26 40.30 13,446 -0.21(-0.51%)
Dec 13, 2021 40.46 40.52 40.32 40.50 3,851 -0.17(-0.41%)
Dec 10, 2021 40.47 40.67 40.46 40.67 6,737 +0.17(+0.41%)
Dec 09, 2021 40.48 40.62 40.48 40.50 6,340 -0.14(-0.36%)
Dec 08, 2021 40.62 40.66 40.62 40.65 715,277 +0.05(+0.13%)
Dec 07, 2021 40.58 40.74 40.58 40.59 4,304 +0.49(+1.21%)
Dec 06, 2021 39.93 40.42 39.93 40.11 3,263 +0.62(+1.56%)
Dec 03, 2021 39.69 39.69 39.43 39.49 1,347 -0.08(-0.21%)
Dec 02, 2021 39.16 39.77 38.62 39.58 2,840 +0.96(+2.49%)
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.