Principal Shareholders Yield ETF (NQ: PY )

38.79 -0.26 (-0.67%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 37.36 37.84 37.30 37.44 258,539 -0.46(-1.22%)
Jun 29, 2022 38.01 38.07 37.73 37.91 34,316 -0.12(-0.32%)
Jun 28, 2022 38.75 38.89 38.00 38.03 35,111 -0.35(-0.92%)
Jun 27, 2022 38.40 38.54 38.30 38.38 276,991 +0.35(+0.92%)
Jun 24, 2022 37.34 38.10 37.30 38.03 31,096 +1.04(+2.82%)
Jun 23, 2022 37.28 37.28 36.69 36.99 3,065 -0.25(-0.67%)
Jun 22, 2022 36.89 37.45 36.89 37.24 71,241 -0.23(-0.60%)
Jun 21, 2022 37.28 37.60 37.27 37.46 9,993 +0.75(+2.04%)
Jun 17, 2022 36.82 36.90 36.35 36.71 402,180 +0.03(+0.07%)
Jun 16, 2022 37.23 37.23 36.56 36.69 2,672 -1.57(-4.11%)
Jun 15, 2022 38.47 38.60 37.91 38.26 13,967 +0.14(+0.38%)
Jun 14, 2022 38.43 38.43 37.87 38.12 11,160 -0.05(-0.13%)
Jun 13, 2022 38.88 38.88 38.11 38.17 13,938 -1.68(-4.21%)
Jun 10, 2022 39.99 40.08 39.80 39.84 22,290 -1.06(-2.58%)
Jun 09, 2022 41.46 41.58 40.90 40.90 9,425 -0.93(-2.22%)
Jun 08, 2022 42.22 42.26 41.77 41.82 7,161 -0.65(-1.52%)
Jun 07, 2022 41.80 42.47 41.63 42.47 7,052 +0.45(+1.08%)
Jun 06, 2022 42.17 42.19 41.96 42.02 10,807 +0.34(+0.81%)
Jun 03, 2022 41.89 41.92 41.63 41.68 6,207 -0.42(-1.01%)
Jun 02, 2022 41.60 42.13 41.49 42.10 117,191 +0.38(+0.90%)
Jun 01, 2022 41.27 41.89 41.27 41.73 10,255 -0.27(-0.64%)
May 31, 2022 42.25 42.31 41.98 42.00 666,572 -0.35(-0.82%)
May 27, 2022 41.88 42.35 41.85 42.35 989 +0.81(+1.95%)
May 26, 2022 41.41 41.64 41.41 41.53 1,562 +0.76(+1.85%)
May 25, 2022 40.68 40.91 40.50 40.78 1,634 +0.71(+1.78%)
May 24, 2022 39.78 40.08 39.30 40.07 4,617 -0.18(-0.46%)
May 23, 2022 40.02 40.41 40.02 40.25 16,440 +0.62(+1.57%)
May 20, 2022 39.82 39.82 39.07 39.63 637,379 -0.19(-0.48%)
May 19, 2022 39.79 40.13 39.78 39.82 2,331 -0.31(-0.76%)
May 18, 2022 40.39 40.39 40.09 40.13 4,789 -1.36(-3.28%)
May 17, 2022 41.02 41.53 41.02 41.49 63,372 +1.05(+2.61%)
May 16, 2022 40.25 40.43 40.19 40.43 1,086,210 +0.19(+0.48%)
May 13, 2022 40.29 40.49 40.05 40.24 1,021,881 +0.70(+1.76%)
May 12, 2022 39.54 39.54 39.25 39.54 1,141 +0.03(+0.07%)
May 11, 2022 40.29 40.51 39.52 39.52 3,076 -0.36(-0.90%)
May 10, 2022 40.24 40.24 39.46 39.87 200,152 -0.41(-1.01%)
May 09, 2022 40.72 40.72 40.28 40.28 1,370 -1.06(-2.56%)
May 06, 2022 41.31 41.34 41.03 41.34 105,545 -0.04(-0.09%)
May 05, 2022 41.81 41.81 41.38 41.38 364,455 -1.21(-2.83%)
May 04, 2022 41.40 42.59 41.40 42.59 36,803 +1.27(+3.08%)
May 03, 2022 40.92 41.46 40.92 41.31 137,738 +0.85(+2.10%)
May 02, 2022 40.41 40.46 39.91 40.46 3,984 +0.24(+0.61%)
Apr 29, 2022 41.31 41.31 40.22 40.22 2,364 -1.27(-3.06%)
Apr 28, 2022 40.69 41.49 40.68 41.49 4,432 +0.69(+1.68%)
Apr 27, 2022 41.02 41.16 40.80 40.80 1,437 -0.02(-0.05%)
Apr 26, 2022 41.37 41.37 40.82 40.82 210,086 -0.77(-1.86%)
Apr 25, 2022 41.16 41.64 40.41 41.59 152,903 +0.04(+0.09%)
Apr 22, 2022 42.16 42.16 41.55 41.55 1,453 -1.24(-2.89%)
Apr 21, 2022 43.66 43.66 42.79 42.79 1,075 -0.60(-1.38%)
Apr 20, 2022 43.22 43.50 43.22 43.39 3,337 +0.42(+0.98%)
Apr 19, 2022 42.74 42.97 42.73 42.97 80,868 +0.57(+1.34%)
Apr 18, 2022 42.37 42.51 42.37 42.40 1,783 +0.15(+0.36%)
Apr 14, 2022 42.45 42.47 42.25 42.25 3,553 -0.01(-0.03%)
Apr 13, 2022 41.88 42.26 41.87 42.26 4,095 +0.32(+0.76%)
Apr 12, 2022 42.52 42.56 41.89 41.94 5,285 -0.18(-0.44%)
Apr 11, 2022 41.92 42.30 41.92 42.12 21,297 +0.00(+0.01%)
Apr 08, 2022 41.90 42.27 41.90 42.12 1,941 +0.36(+0.87%)
Apr 07, 2022 41.65 41.86 41.23 41.76 1,416 +0.06(+0.14%)
Apr 06, 2022 41.79 41.83 41.51 41.70 1,837 -0.14(-0.35%)
Apr 05, 2022 42.35 42.38 41.84 41.84 255,549 -0.42(-0.99%)
Apr 04, 2022 42.27 42.32 42.17 42.26 37,893 -0.14(-0.33%)
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.