Principal Shareholders Yield ETF (NQ: PY )

42.61 USD +0.34 (+0.81%)
Official Closing Price Updated: 4:15 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 42.37 42.44 42.25 42.25 11,854 -0.27(-0.63%)
Jul 29, 2021 42.52 42.52 42.52 42.52 231 +0.34(+0.81%)
Jul 28, 2021 42.22 42.23 42.18 42.18 499 +0.15(+0.36%)
Jul 27, 2021 41.88 42.13 41.80 42.03 4,316 +0.43(+1.03%)
Jul 22, 2021 41.60 41.60 41.60 135 -0.38(-0.91%)
Jul 21, 2021 41.97 41.99 41.96 41.98 1,615 +0.51(+1.23%)
Jul 20, 2021 41.47 41.67 41.46 41.47 409,920 +0.97(+2.40%)
Jul 19, 2021 40.65 41.15 40.39 40.50 3,257 -1.42(-3.39%)
Jul 15, 2021 41.92 41.92 41.92 100 -0.02(-0.05%)
Jul 14, 2021 42.02 42.03 41.92 41.94 3,023 -0.03(-0.07%)
Jul 13, 2021 42.42 42.42 41.96 41.97 12,728 -0.60(-1.41%)
Jul 12, 2021 42.25 42.60 42.25 42.57 11,219 +0.18(+0.42%)
Jul 09, 2021 42.26 42.42 42.26 42.39 5,518 +0.83(+2.00%)
Jul 08, 2021 41.40 41.84 41.40 41.56 1,458 -0.42(-1.00%)
Jul 07, 2021 41.93 42.08 41.84 41.98 1,134 +0.01(+0.02%)
Jul 06, 2021 42.15 42.15 41.66 41.97 31,271 -0.41(-0.98%)
Jul 02, 2021 42.33 42.38 42.31 42.38 431 +0.04(+0.11%)
Jul 01, 2021 42.35 42.45 42.34 42.34 557 -0.02(-0.05%)
Jun 30, 2021 42.02 42.36 42.02 42.36 2,891 +0.16(+0.38%)
Jun 29, 2021 42.47 42.47 42.20 42.20 4,228 -0.10(-0.24%)
Jun 28, 2021 42.78 42.78 42.23 42.30 22,776 -0.29(-0.68%)
Jun 25, 2021 42.43 42.59 42.42 42.59 3,562 +0.71(+1.71%)
Jun 23, 2021 41.88 41.88 41.88 87 -0.08(-0.20%)
Jun 22, 2021 41.94 42.04 41.94 41.96 22,782 -0.03(-0.07%)
Jun 21, 2021 41.57 41.99 41.57 41.99 1,323 +0.86(+2.08%)
Jun 18, 2021 41.20 41.20 41.13 41.13 349 -0.76(-1.82%)
Jun 17, 2021 41.97 42.01 41.90 41.90 20,566 -0.87(-2.04%)
Jun 16, 2021 43.03 43.10 42.77 42.77 25,022 -0.39(-0.91%)
Jun 15, 2021 43.05 43.21 43.05 43.16 6,240 +0.06(+0.14%)
Jun 14, 2021 43.10 43.10 43.10 43.10 494 -0.39(-0.90%)
Jun 11, 2021 43.45 43.49 43.43 43.49 628 +0.18(+0.42%)
Jun 10, 2021 43.50 43.50 43.31 43.31 657 -0.06(-0.14%)
Jun 08, 2021 43.37 43.37 43.37 323 -0.07(-0.16%)
Jun 07, 2021 43.45 43.51 43.38 43.44 44,472 -0.01(-0.03%)
Jun 04, 2021 43.40 43.45 43.40 43.45 786 +0.10(+0.23%)
Jun 03, 2021 43.17 43.40 43.15 43.35 3,585 -0.03(-0.07%)
Jun 02, 2021 43.37 43.41 43.30 43.38 2,276 +0.01(+0.03%)
Jun 01, 2021 43.15 43.65 43.15 43.37 34,474 +0.27(+0.63%)
May 28, 2021 43.10 43.11 43.08 43.10 692 -0.05(-0.13%)
May 27, 2021 43.17 43.17 43.12 43.15 418 +0.25(+0.57%)
May 26, 2021 42.76 42.91 42.76 42.91 489 +0.23(+0.55%)
May 25, 2021 42.91 43.04 42.68 42.68 2,088 -0.47(-1.10%)
May 24, 2021 43.15 43.15 43.15 43.15 708 +0.16(+0.37%)
May 21, 2021 42.99 43.04 42.96 42.99 1,826 +0.12(+0.28%)
May 20, 2021 42.73 42.87 42.73 42.87 6,896 +0.32(+0.75%)
May 19, 2021 42.16 42.55 42.00 42.55 3,167 -0.50(-1.16%)
May 18, 2021 43.24 43.26 43.05 43.05 2,205 -0.22(-0.51%)
May 17, 2021 43.13 43.27 43.07 43.27 2,325 -0.06(-0.14%)
May 14, 2021 43.16 43.33 43.12 43.33 2,821 +0.55(+1.27%)
May 13, 2021 42.67 42.78 42.67 42.78 40,023 +0.70(+1.67%)
May 12, 2021 42.44 42.44 42.08 42.08 1,943 -1.04(-2.41%)
May 11, 2021 43.34 43.67 42.83 43.12 2,843 -0.73(-1.66%)
May 10, 2021 43.97 44.40 43.82 43.85 3,304 +0.12(+0.27%)
May 07, 2021 43.72 43.73 43.72 43.73 8,142 +0.61(+1.42%)
May 06, 2021 42.89 43.12 42.59 43.12 4,385 +0.39(+0.91%)
May 05, 2021 42.38 42.80 42.38 42.73 1,229 +0.33(+0.78%)
May 04, 2021 42.27 42.46 42.22 42.40 1,806 +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.