Principal Shareholders Yield ETF (NQ: PY )

37.22 +0.49 (+1.33%)
Streaming Delayed Price Updated: 12:51 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 40.84 41.06 40.84 41.00 1,199,559 +0.51(+1.26%)
Jul 28, 2022 40.29 40.52 39.93 40.49 9,222 +0.36(+0.90%)
Jul 27, 2022 39.67 40.20 39.64 40.13 5,984 +0.58(+1.46%)
Jul 26, 2022 39.72 39.72 39.55 39.55 4,609 -0.24(-0.61%)
Jul 25, 2022 39.66 39.80 39.64 39.80 1,298 +0.32(+0.81%)
Jul 22, 2022 39.79 39.79 39.39 39.47 3,476 -0.04(-0.09%)
Jul 21, 2022 39.08 39.51 39.08 39.51 3,372 +0.18(+0.47%)
Jul 20, 2022 39.28 39.37 39.08 39.33 456,324 +0.07(+0.19%)
Jul 19, 2022 38.90 39.26 38.90 39.25 2,380 +0.93(+2.43%)
Jul 18, 2022 38.90 38.93 38.22 38.32 88,595 -0.19(-0.50%)
Jul 15, 2022 38.40 38.62 38.14 38.52 19,000 +0.62(+1.63%)
Jul 14, 2022 37.52 37.90 37.42 37.90 11,001 -0.34(-0.89%)
Jul 13, 2022 38.07 38.38 38.00 38.24 347,463 -0.24(-0.62%)
Jul 12, 2022 38.57 38.86 38.33 38.48 154,020 -0.10(-0.26%)
Jul 11, 2022 38.63 38.74 38.47 38.58 108,301 -0.23(-0.59%)
Jul 08, 2022 38.90 38.99 38.62 38.81 16,058 -0.09(-0.22%)
Jul 07, 2022 38.84 38.92 38.69 38.89 95,654 +0.46(+1.19%)
Jul 06, 2022 38.56 38.67 38.11 38.43 32,548 +0.02(+0.04%)
Jul 05, 2022 38.25 38.45 37.78 38.42 58,603 -0.40(-1.04%)
Jul 01, 2022 38.35 38.87 38.15 38.82 27,302 +0.03(+0.08%)
Jun 30, 2022 38.70 39.20 38.64 38.79 249,555 -0.48(-1.22%)
Jun 29, 2022 39.38 39.44 39.09 39.27 33,124 -0.12(-0.32%)
Jun 28, 2022 40.14 40.29 39.37 39.40 33,891 -0.37(-0.92%)
Jun 27, 2022 39.78 39.93 39.68 39.76 267,366 +0.36(+0.92%)
Jun 24, 2022 38.68 39.47 38.64 39.40 30,016 +1.08(+2.82%)
Jun 23, 2022 38.62 38.62 38.01 38.32 2,959 -0.26(-0.67%)
Jun 22, 2022 38.22 38.80 38.22 38.58 68,766 -0.23(-0.60%)
Jun 21, 2022 38.62 38.95 38.61 38.81 9,646 +0.78(+2.04%)
Jun 17, 2022 38.15 38.23 37.66 38.04 388,204 +0.03(+0.07%)
Jun 16, 2022 38.57 38.57 37.88 38.01 2,580 -1.63(-4.11%)
Jun 15, 2022 39.86 39.99 39.28 39.64 13,482 +0.15(+0.38%)
Jun 14, 2022 39.81 39.81 39.23 39.49 10,773 -0.05(-0.13%)
Jun 13, 2022 40.28 40.28 39.48 39.54 13,454 -1.74(-4.21%)
Jun 10, 2022 41.43 41.53 41.23 41.28 21,516 -1.09(-2.58%)
Jun 09, 2022 42.95 43.08 42.37 42.37 9,098 -0.96(-2.22%)
Jun 08, 2022 43.74 43.78 43.27 43.33 6,913 -0.67(-1.52%)
Jun 07, 2022 43.30 44.00 43.13 44.00 6,807 +0.47(+1.08%)
Jun 06, 2022 43.69 43.71 43.47 43.53 10,432 +0.35(+0.81%)
Jun 03, 2022 43.40 43.43 43.13 43.18 5,992 -0.44(-1.01%)
Jun 02, 2022 43.10 43.65 42.98 43.62 113,119 +0.39(+0.90%)
Jun 01, 2022 42.75 43.40 42.75 43.23 9,899 -0.28(-0.64%)
May 31, 2022 43.77 43.83 43.49 43.51 643,408 -0.36(-0.82%)
May 27, 2022 43.39 43.87 43.35 43.87 955 +0.84(+1.95%)
May 26, 2022 42.90 43.14 42.90 43.03 1,508 +0.78(+1.85%)
May 25, 2022 42.14 42.38 41.95 42.25 1,578 +0.74(+1.78%)
May 24, 2022 41.21 41.52 40.71 41.51 4,457 -0.19(-0.46%)
May 23, 2022 41.46 41.87 41.46 41.70 15,869 +0.65(+1.57%)
May 20, 2022 41.25 41.25 40.47 41.05 615,230 -0.20(-0.48%)
May 19, 2022 41.22 41.58 41.21 41.25 2,250 -0.32(-0.76%)
May 18, 2022 41.84 41.84 41.53 41.57 4,623 -1.41(-3.28%)
May 17, 2022 42.50 43.03 42.50 42.98 61,170 +1.09(+2.61%)
May 16, 2022 41.70 41.89 41.64 41.89 1,048,464 +0.20(+0.48%)
May 13, 2022 41.74 41.95 41.49 41.69 986,370 +0.72(+1.77%)
May 12, 2022 40.96 40.97 40.66 40.97 1,102 +0.03(+0.07%)
May 11, 2022 41.74 41.97 40.94 40.94 2,970 -0.37(-0.90%)
May 10, 2022 41.69 41.69 40.88 41.31 193,197 -0.42(-1.01%)
May 09, 2022 42.19 42.19 41.73 41.73 1,323 -1.10(-2.56%)
May 06, 2022 42.80 42.83 42.51 42.83 101,878 -0.04(-0.09%)
May 05, 2022 43.32 43.32 42.66 42.87 351,790 -1.25(-2.83%)
May 04, 2022 42.89 44.12 42.89 44.12 35,525 +1.32(+3.08%)
May 03, 2022 42.39 42.95 42.39 42.80 132,952 +0.88(+2.10%)
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.