Principal Shareholders Yield ETF (NQ: PY )

42.02 -0.50 (-1.18%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.64 40.71 40.53 40.53 12,358 -0.26(-0.63%)
Jul 29, 2021 40.79 40.79 40.79 40.79 240 +0.33(+0.81%)
Jul 28, 2021 40.50 40.51 40.46 40.46 520 +0.14(+0.36%)
Jul 27, 2021 40.17 40.41 40.09 40.32 4,499 +0.41(+1.03%)
Jul 22, 2021 39.90 39.90 39.90 140 -0.36(-0.91%)
Jul 21, 2021 40.26 40.28 40.25 40.27 1,683 +0.49(+1.23%)
Jul 20, 2021 39.78 39.97 39.77 39.78 427,349 +0.93(+2.40%)
Jul 19, 2021 38.99 39.47 38.74 38.85 3,395 -1.36(-3.39%)
Jul 15, 2021 40.21 40.21 40.21 104 -0.02(-0.05%)
Jul 14, 2021 40.31 40.32 40.21 40.23 3,151 -0.03(-0.07%)
Jul 13, 2021 40.69 40.69 40.25 40.26 13,269 -0.58(-1.41%)
Jul 12, 2021 40.53 40.86 40.53 40.83 11,696 +0.17(+0.42%)
Jul 09, 2021 40.54 40.69 40.54 40.66 5,752 +0.80(+2.00%)
Jul 08, 2021 39.71 40.13 39.71 39.87 1,519 -0.40(-1.00%)
Jul 07, 2021 40.22 40.36 40.13 40.27 1,182 +0.01(+0.02%)
Jul 06, 2021 40.43 40.43 39.96 40.26 32,600 -0.40(-0.98%)
Jul 02, 2021 40.60 40.66 40.59 40.66 449 +0.04(+0.10%)
Jul 01, 2021 40.62 40.72 40.61 40.61 580 +0.30(+0.74%)
Jun 30, 2021 39.99 40.32 39.99 40.32 3,037 +0.15(+0.38%)
Jun 29, 2021 40.42 40.42 40.16 40.16 4,442 -0.10(-0.24%)
Jun 28, 2021 40.72 40.72 40.19 40.26 23,930 -0.28(-0.68%)
Jun 25, 2021 40.38 40.54 40.37 40.54 3,742 +0.68(+1.71%)
Jun 23, 2021 39.85 39.85 39.85 91 -0.08(-0.20%)
Jun 22, 2021 39.92 40.01 39.92 39.94 23,937 -0.03(-0.07%)
Jun 21, 2021 39.56 39.96 39.56 39.96 1,390 +0.82(+2.08%)
Jun 18, 2021 39.21 39.21 39.15 39.15 366 -0.73(-1.82%)
Jun 17, 2021 39.94 39.98 39.87 39.87 21,608 -0.83(-2.04%)
Jun 16, 2021 40.95 41.02 40.70 40.70 26,290 -0.37(-0.91%)
Jun 15, 2021 40.98 41.12 40.98 41.08 6,556 +0.06(+0.14%)
Jun 14, 2021 41.02 41.02 41.02 41.02 519 -0.37(-0.90%)
Jun 11, 2021 41.35 41.39 41.33 41.39 659 +0.17(+0.42%)
Jun 10, 2021 41.40 41.40 41.22 41.22 690 -0.06(-0.14%)
Jun 08, 2021 41.28 41.28 41.28 339 -0.07(-0.16%)
Jun 07, 2021 41.35 41.41 41.29 41.34 46,726 -0.01(-0.03%)
Jun 04, 2021 41.31 41.36 41.31 41.36 825 +0.10(+0.23%)
Jun 03, 2021 41.09 41.31 41.06 41.26 3,766 -0.03(-0.07%)
Jun 02, 2021 41.28 41.32 41.21 41.29 2,391 +0.01(+0.03%)
Jun 01, 2021 41.07 41.54 41.07 41.28 36,221 +0.26(+0.63%)
May 28, 2021 41.02 41.03 41.00 41.02 727 -0.05(-0.13%)
May 27, 2021 41.09 41.09 41.04 41.07 439 +0.23(+0.57%)
May 26, 2021 40.70 40.84 40.70 40.84 513 +0.22(+0.55%)
May 25, 2021 40.84 40.96 40.62 40.62 2,193 -0.45(-1.10%)
May 24, 2021 41.07 41.07 41.07 41.07 743 +0.15(+0.37%)
May 21, 2021 40.92 40.96 40.89 40.92 1,918 +0.11(+0.28%)
May 20, 2021 40.67 40.80 40.67 40.80 7,245 +0.30(+0.75%)
May 19, 2021 40.13 40.50 39.97 40.50 3,327 -0.47(-1.16%)
May 18, 2021 41.15 41.17 40.97 40.97 2,316 -0.21(-0.51%)
May 17, 2021 41.05 41.18 40.99 41.18 2,442 -0.06(-0.14%)
May 14, 2021 41.08 41.24 41.03 41.24 2,964 +0.52(+1.27%)
May 13, 2021 40.61 40.72 40.61 40.72 42,052 +0.67(+1.67%)
May 12, 2021 40.39 40.39 40.05 40.05 2,041 -0.99(-2.41%)
May 11, 2021 41.25 41.56 40.76 41.04 2,987 -0.69(-1.66%)
May 10, 2021 41.85 42.26 41.71 41.73 3,471 +0.11(+0.27%)
May 07, 2021 41.61 41.62 41.61 41.62 8,554 +0.58(+1.42%)
May 06, 2021 40.82 41.04 40.53 41.04 4,607 +0.37(+0.91%)
May 05, 2021 40.33 40.73 40.33 40.67 1,291 +0.31(+0.78%)
May 04, 2021 40.23 40.41 40.18 40.35 1,897 +0.00(+0.00%)
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.