Principal Shareholders Yield ETF (NQ: PY )

42.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 41.54 41.54 41.33 41.44 44,358 +0.05(+0.12%)
Aug 30, 2021 41.64 41.64 41.39 41.39 2,770 -0.07(-0.18%)
Aug 27, 2021 41.47 41.59 41.46 41.46 7,698 +0.35(+0.86%)
Aug 26, 2021 41.33 41.33 41.08 41.11 3,792 -0.30(-0.71%)
Aug 25, 2021 41.26 41.43 41.26 41.40 1,945 +0.35(+0.86%)
Aug 24, 2021 40.91 41.17 40.86 41.05 5,371 +0.23(+0.57%)
Aug 23, 2021 40.92 40.93 40.82 40.82 6,164 +0.22(+0.53%)
Aug 20, 2021 40.47 40.63 40.47 40.60 5,642 +0.30(+0.73%)
Aug 19, 2021 40.26 40.31 40.26 40.31 749 -0.26(-0.63%)
Aug 18, 2021 40.94 40.94 40.55 40.56 1,468 -0.26(-0.64%)
Aug 17, 2021 40.94 40.94 40.65 40.83 3,965 -0.38(-0.91%)
Aug 16, 2021 41.14 41.23 41.14 41.20 23,184 +0.05(+0.12%)
Aug 13, 2021 41.29 41.29 41.15 41.15 4,203 -0.08(-0.18%)
Aug 12, 2021 41.23 41.23 41.23 41.23 471 +0.13(+0.32%)
Aug 11, 2021 40.81 41.13 40.81 41.10 8,274 +0.32(+0.78%)
Aug 10, 2021 40.80 40.81 40.78 40.78 974 +0.30(+0.74%)
Aug 09, 2021 40.39 40.60 40.39 40.48 421 -0.17(-0.41%)
Aug 06, 2021 40.59 40.65 40.59 40.65 751 +0.33(+0.83%)
Aug 05, 2021 40.26 40.32 40.26 40.32 755 +0.11(+0.27%)
Aug 04, 2021 40.32 40.32 40.21 40.21 694 -0.37(-0.90%)
Aug 03, 2021 40.19 40.59 40.19 40.57 1,245 +0.40(+1.00%)
Aug 02, 2021 40.45 40.45 40.17 40.17 29,493 -0.07(-0.17%)
Jul 30, 2021 40.35 40.42 40.24 40.24 12,446 -0.26(-0.63%)
Jul 29, 2021 40.50 40.50 40.50 40.50 242 +0.32(+0.81%)
Jul 28, 2021 40.21 40.22 40.17 40.17 523 +0.14(+0.36%)
Jul 27, 2021 39.89 40.13 39.81 40.03 4,531 +0.41(+1.03%)
Jul 22, 2021 39.62 39.62 39.62 141 -0.36(-0.91%)
Jul 21, 2021 39.97 39.99 39.96 39.98 1,695 +0.49(+1.23%)
Jul 20, 2021 39.50 39.69 39.49 39.50 430,393 +0.92(+2.39%)
Jul 19, 2021 38.72 39.19 38.47 38.57 3,419 -1.35(-3.39%)
Jul 15, 2021 39.93 39.93 39.93 104 -0.02(-0.05%)
Jul 14, 2021 40.02 40.03 39.93 39.95 3,173 -0.03(-0.07%)
Jul 13, 2021 40.40 40.40 39.96 39.97 13,363 -0.57(-1.41%)
Jul 12, 2021 40.24 40.57 40.24 40.55 11,779 +0.17(+0.42%)
Jul 09, 2021 40.25 40.40 40.25 40.37 5,793 +0.79(+2.00%)
Jul 08, 2021 39.43 39.85 39.43 39.58 1,530 -0.40(-1.00%)
Jul 07, 2021 39.94 40.08 39.85 39.98 1,190 +0.01(+0.02%)
Jul 06, 2021 40.15 40.15 39.68 39.97 32,832 -0.40(-0.98%)
Jul 02, 2021 40.32 40.37 40.30 40.37 452 +0.04(+0.11%)
Jul 01, 2021 40.34 40.43 40.33 40.33 584 +0.30(+0.74%)
Jun 30, 2021 39.71 40.03 39.71 40.03 3,059 +0.15(+0.38%)
Jun 29, 2021 40.13 40.13 39.87 39.88 4,474 -0.09(-0.24%)
Jun 28, 2021 40.43 40.43 39.91 39.97 24,101 -0.27(-0.68%)
Jun 25, 2021 40.10 40.25 40.09 40.25 3,769 +0.68(+1.71%)
Jun 23, 2021 39.57 39.57 39.57 92 -0.08(-0.20%)
Jun 22, 2021 39.63 39.73 39.63 39.65 24,107 -0.03(-0.07%)
Jun 21, 2021 39.28 39.68 39.28 39.68 1,399 +0.81(+2.08%)
Jun 18, 2021 38.93 38.93 38.87 38.87 369 -0.72(-1.82%)
Jun 17, 2021 39.66 39.70 39.59 39.59 21,762 -0.82(-2.04%)
Jun 16, 2021 40.66 40.73 40.42 40.42 26,477 -0.37(-0.91%)
Jun 15, 2021 40.69 40.83 40.69 40.79 6,603 +0.06(+0.14%)
Jun 14, 2021 40.73 40.73 40.73 40.73 522 -0.37(-0.90%)
Jun 11, 2021 41.06 41.10 41.04 41.10 664 +0.17(+0.42%)
Jun 10, 2021 41.11 41.11 40.93 40.93 695 -0.06(-0.14%)
Jun 08, 2021 40.99 40.99 40.99 341 -0.07(-0.16%)
Jun 07, 2021 41.06 41.12 41.00 41.05 47,059 -0.01(-0.03%)
Jun 04, 2021 41.01 41.06 41.01 41.06 831 +0.10(+0.23%)
Jun 03, 2021 40.80 41.01 40.77 40.97 3,793 -0.03(-0.07%)
Jun 02, 2021 40.99 41.02 40.92 41.00 2,408 +0.01(+0.03%)
Jun 01, 2021 40.78 41.25 40.78 40.99 36,479 +0.25(+0.63%)
May 28, 2021 40.73 40.74 40.71 40.73 732 -0.05(-0.13%)
May 27, 2021 40.80 40.80 40.75 40.78 442 +0.23(+0.57%)
May 26, 2021 40.41 40.55 40.41 40.55 517 +0.22(+0.55%)
May 25, 2021 40.55 40.67 40.33 40.33 2,209 -0.45(-1.10%)
May 24, 2021 40.78 40.78 40.78 40.78 749 +0.15(+0.37%)
May 21, 2021 40.63 40.67 40.60 40.63 1,932 +0.11(+0.28%)
May 20, 2021 40.38 40.51 40.38 40.51 7,297 +0.30(+0.75%)
May 19, 2021 39.84 40.21 39.69 40.21 3,351 -0.47(-1.16%)
May 18, 2021 40.86 40.88 40.68 40.68 2,333 -0.21(-0.51%)
May 17, 2021 40.76 40.89 40.70 40.89 2,460 -0.06(-0.14%)
May 14, 2021 40.79 40.95 40.74 40.95 2,985 +0.52(+1.27%)
May 13, 2021 40.32 40.43 40.32 40.43 42,351 +0.67(+1.67%)
May 12, 2021 40.11 40.11 39.77 39.77 2,056 -0.98(-2.41%)
May 11, 2021 40.96 41.27 40.47 40.75 3,008 -0.69(-1.66%)
May 10, 2021 41.55 41.96 41.41 41.44 3,496 +0.11(+0.27%)
May 07, 2021 41.32 41.33 41.32 41.33 8,615 +0.58(+1.42%)
May 06, 2021 40.53 40.75 40.24 40.75 4,640 +0.37(+0.91%)
May 05, 2021 40.05 40.45 40.05 40.38 1,300 +0.31(+0.78%)
May 04, 2021 39.95 40.13 39.90 40.07 1,911 +0.00(+0.00%)
May 03, 2021 39.93 40.22 39.93 40.07 35,544 +0.46(+1.15%)
Apr 30, 2021 39.62 39.67 39.55 39.61 6,560 -0.40(-1.00%)
Apr 29, 2021 39.92 40.01 39.72 40.01 8,414 +0.29(+0.74%)
Apr 28, 2021 39.72 39.72 39.72 39.72 184 +0.02(+0.06%)
Apr 27, 2021 39.61 39.70 39.61 39.70 1,411 +0.13(+0.33%)
Apr 26, 2021 39.73 39.73 39.51 39.57 28,639 +0.08(+0.21%)
Apr 23, 2021 39.29 39.58 39.21 39.48 3,386 +0.47(+1.21%)
Apr 22, 2021 39.25 39.36 39.01 39.01 1,216 -0.37(-0.94%)
Apr 21, 2021 39.23 39.44 39.20 39.38 2,553 +0.53(+1.36%)
Apr 20, 2021 38.88 38.88 38.73 38.85 1,148 -0.43(-1.08%)
Apr 19, 2021 39.36 39.44 39.27 39.27 3,014 -0.30(-0.76%)
Apr 16, 2021 39.27 39.59 39.27 39.57 1,058 +0.34(+0.86%)
Apr 15, 2021 39.16 39.25 39.16 39.24 1,403 +0.23(+0.58%)
Apr 14, 2021 39.25 39.26 39.01 39.01 1,470 +0.15(+0.39%)
Apr 13, 2021 38.80 38.86 38.80 38.86 624 -0.23(-0.59%)
Apr 12, 2021 38.96 39.09 38.92 39.09 5,083 +0.22(+0.58%)
Apr 09, 2021 38.72 38.87 38.72 38.87 1,481 +0.29(+0.75%)
Apr 08, 2021 38.68 38.68 38.55 38.58 3,279 -0.06(-0.15%)
Apr 07, 2021 38.64 38.70 38.52 38.63 2,333 -0.05(-0.12%)
Apr 06, 2021 38.68 38.69 38.61 38.68 989 +0.06(+0.17%)
Apr 05, 2021 38.67 38.67 38.61 38.61 2,379 +0.33(+0.86%)
Apr 01, 2021 38.07 38.28 38.03 38.28 1,164 +0.15(+0.39%)
Mar 31, 2021 38.26 38.26 38.13 38.13 403 -0.03(-0.07%)
Mar 30, 2021 38.10 38.16 38.10 38.16 473 +0.08(+0.20%)
Mar 29, 2021 38.00 38.25 38.00 38.09 250,227 -0.31(-0.81%)
Mar 26, 2021 38.33 38.40 38.33 38.40 1,063 +0.64(+1.71%)
Mar 25, 2021 37.53 37.75 37.48 37.75 1,463 +0.80(+2.18%)
Mar 24, 2021 37.22 37.22 36.95 36.95 691 -0.17(-0.46%)
Mar 23, 2021 37.66 37.66 37.03 37.12 39,262 -0.65(-1.72%)
Mar 22, 2021 37.73 37.77 37.73 37.77 475 -0.24(-0.64%)
Mar 19, 2021 37.83 38.24 37.83 38.01 1,594 -0.15(-0.40%)
Mar 18, 2021 38.64 38.98 38.16 38.16 2,419 -0.25(-0.66%)
Mar 17, 2021 37.92 38.42 37.92 38.42 2,650 +0.29(+0.76%)
Mar 16, 2021 38.04 38.14 38.04 38.12 1,561 -0.27(-0.71%)
Mar 15, 2021 38.19 38.43 38.19 38.40 1,385 +0.02(+0.05%)
Mar 12, 2021 38.19 38.40 38.19 38.38 956 +0.35(+0.92%)
Mar 11, 2021 38.10 38.11 38.03 38.03 2,133 +0.27(+0.72%)
Mar 10, 2021 37.57 37.76 37.53 37.76 2,264 +0.64(+1.72%)
Mar 09, 2021 37.51 37.51 37.12 37.12 1,842 -0.26(-0.70%)
Mar 08, 2021 37.38 37.69 37.38 37.38 4,344 +0.68(+1.85%)
Mar 05, 2021 36.06 36.72 35.69 36.70 2,338 +1.02(+2.85%)
Mar 04, 2021 36.17 36.17 35.53 35.69 2,415 -0.67(-1.84%)
Mar 03, 2021 36.42 36.42 36.31 36.36 7,601 +0.13(+0.36%)
Mar 02, 2021 36.36 36.45 36.12 36.22 8,737 -0.07(-0.20%)
Mar 01, 2021 36.35 36.35 36.30 36.30 261 +0.86(+2.43%)
Feb 26, 2021 35.71 35.71 35.44 35.44 7,335 -0.69(-1.92%)
Feb 25, 2021 38.77 38.77 36.11 36.13 6,749 -0.96(-2.59%)
Feb 24, 2021 36.90 37.09 36.87 37.09 3,115 +1.15(+3.19%)
Feb 23, 2021 35.94 35.94 35.94 35.94 744 -0.31(-0.86%)
Feb 22, 2021 36.38 36.38 36.25 36.25 905 +0.52(+1.46%)
Feb 19, 2021 35.71 35.73 35.71 35.73 106 +0.63(+1.78%)
Feb 18, 2021 35.01 35.11 34.87 35.10 9,162 +0.09(+0.27%)
Feb 17, 2021 35.18 35.25 35.00 35.01 1,271 -0.16(-0.45%)
Feb 16, 2021 35.16 35.17 35.12 35.17 775 +0.29(+0.83%)
Feb 12, 2021 34.88 34.88 34.88 166 +0.00(+0.00%)
Feb 11, 2021 34.88 34.88 34.88 174 +0.00(+0.00%)
Feb 10, 2021 34.99 34.99 34.77 34.88 2,067 +0.01(+0.04%)
Feb 09, 2021 34.83 34.94 34.75 34.87 1,200 +0.07(+0.21%)
Feb 08, 2021 34.56 34.79 34.56 34.79 1,161 +0.47(+1.37%)
Feb 05, 2021 34.27 34.53 34.27 34.32 3,508 +0.13(+0.39%)
Feb 04, 2021 33.88 34.19 33.86 34.19 2,299 +0.61(+1.80%)
Feb 03, 2021 33.26 33.59 33.26 33.59 807 +0.35(+1.06%)
Feb 02, 2021 32.98 33.27 32.98 33.23 5,115 +0.44(+1.35%)
Feb 01, 2021 32.43 32.79 32.43 32.79 1,709 +0.07(+0.20%)
Jan 29, 2021 32.83 32.83 32.72 32.72 212 -0.62(-1.86%)
Jan 28, 2021 33.55 33.63 33.35 33.35 5,284 +0.13(+0.40%)
Jan 27, 2021 37.11 37.11 33.21 33.21 15,014 -0.61(-1.81%)
Jan 26, 2021 33.81 33.83 33.68 33.83 730 +0.03(+0.08%)
Jan 25, 2021 33.56 33.80 33.56 33.80 554 -0.10(-0.29%)
Jan 22, 2021 33.67 33.90 33.63 33.90 1,063 -0.14(-0.40%)
Jan 21, 2021 34.03 34.06 34.03 34.03 13,981 +0.05(+0.15%)
Jan 20, 2021 33.98 33.98 33.98 1 +0.00(+0.00%)
Jan 19, 2021 34.03 34.12 33.97 33.98 2,833 +0.26(+0.76%)
Jan 15, 2021 33.84 33.89 33.72 33.72 1,488 -0.44(-1.28%)
Jan 14, 2021 33.64 34.17 33.64 34.16 4,878 +0.53(+1.56%)
Jan 13, 2021 33.91 33.91 33.62 33.64 529 -0.27(-0.80%)
Jan 12, 2021 33.87 33.91 33.85 33.91 940 +0.54(+1.62%)
Jan 11, 2021 33.28 33.39 33.25 33.37 15,646 +0.12(+0.36%)
Jan 08, 2021 33.35 33.35 33.25 33.25 531 -0.15(-0.45%)
Jan 07, 2021 33.51 33.51 33.40 33.40 109,288 +0.35(+1.07%)
Jan 06, 2021 33.03 33.04 33.03 33.04 397 +1.08(+3.38%)
Jan 05, 2021 31.97 31.97 31.97 12 +0.00(+0.00%)
Jan 04, 2021 31.97 31.97 31.97 409 +0.00(+0.00%)
Dec 31, 2020 31.97 31.97 31.97 1 +0.00(+0.00%)
Dec 30, 2020 31.97 31.97 31.97 1 +0.00(+0.00%)
Dec 29, 2020 31.60 31.97 31.60 31.97 600 +0.09(+0.28%)
Dec 28, 2020 31.88 31.88 31.88 40 +0.00(+0.00%)
Dec 24, 2020 31.88 31.88 31.88 59 +0.00(+0.00%)
Dec 23, 2020 31.86 31.88 31.86 31.88 348 +0.44(+1.40%)
Dec 22, 2020 31.40 31.45 31.40 31.44 337 -1.00(-3.08%)
Dec 21, 2020 31.73 31.73 32.44 374 +0.71(+2.24%)
Dec 18, 2020 31.73 31.73 31.73 70 +0.00(+0.00%)
Dec 17, 2020 31.73 31.73 31.73 147 +0.00(+0.00%)
Dec 16, 2020 31.84 31.84 31.73 31.73 556 -0.00(-0.01%)
Dec 15, 2020 31.47 31.73 31.47 31.73 254 -0.21(-0.67%)
Dec 14, 2020 31.94 31.94 31.94 71 +0.00(+0.00%)
Dec 11, 2020 32.12 32.12 31.61 31.94 2,675 -0.21(-0.67%)
Dec 10, 2020 32.16 32.16 32.16 32.16 241 +0.07(+0.20%)
Dec 09, 2020 31.95 32.09 31.77 32.09 770 +0.08(+0.26%)
Dec 08, 2020 31.78 32.01 31.74 32.01 2,463 +0.37(+1.18%)
Dec 07, 2020 31.63 31.63 31.63 31.63 234 -0.26(-0.80%)
Dec 04, 2020 31.81 31.89 31.77 31.89 856 +0.67(+2.15%)
Dec 03, 2020 31.56 31.56 31.22 31.22 854 -0.04(-0.13%)
Dec 02, 2020 31.26 31.26 31.26 0 +0.00(+0.00%)
Dec 01, 2020 31.26 31.26 31.26 0 +0.00(+0.00%)
Nov 30, 2020 31.26 31.26 31.26 0 +0.00(+0.00%)
Nov 27, 2020 31.26 31.26 31.26 1 +0.00(+0.00%)
Nov 25, 2020 31.27 31.27 31.26 31.26 321 +0.42(+1.36%)
Nov 24, 2020 30.84 30.84 30.84 36 +0.00(+0.00%)
Nov 23, 2020 30.63 30.84 30.63 30.84 1,002 -0.08(-0.27%)
Nov 20, 2020 30.92 30.92 30.92 2 +0.00(+0.00%)
Nov 19, 2020 30.12 30.92 30.06 30.92 1,032 +0.40(+1.31%)
Nov 18, 2020 30.52 30.52 30.52 659 +0.00(+0.00%)
Nov 17, 2020 30.40 30.52 30.40 30.52 1,093 +0.75(+2.53%)
Nov 16, 2020 29.77 29.77 29.77 10 +0.00(+0.00%)
Nov 13, 2020 29.75 29.77 29.73 29.77 642 +0.81(+2.78%)
Nov 12, 2020 29.18 29.21 28.97 28.97 1,878 -0.70(-2.37%)
Nov 11, 2020 29.52 29.67 29.45 29.67 445 -0.30(-0.99%)
Nov 10, 2020 29.62 29.96 29.62 29.96 1,760 +0.17(+0.57%)
Nov 09, 2020 29.48 29.79 28.96 29.79 2,613 +1.95(+7.01%)
Nov 06, 2020 27.84 27.84 27.84 27.84 535 -0.14(-0.51%)
Nov 05, 2020 27.97 27.98 27.97 27.98 269 +0.67(+2.44%)
Nov 04, 2020 27.66 27.66 27.32 27.32 115 +0.25(+0.94%)
Nov 03, 2020 27.07 27.07 27.07 88 +0.00(+0.00%)
Nov 02, 2020 26.98 27.11 26.97 27.07 10,688 +0.99(+3.81%)
Oct 30, 2020 26.51 26.51 25.98 26.07 642 -0.29(-1.09%)
Oct 29, 2020 26.37 26.46 26.24 26.36 1,926 -0.73(-2.68%)
Oct 28, 2020 27.08 27.08 27.08 191 +0.00(+0.00%)
Oct 27, 2020 27.08 27.08 27.08 27.08 279 -0.74(-2.65%)
Oct 26, 2020 27.82 27.82 27.82 54 +0.00(+0.00%)
Oct 23, 2020 27.82 27.82 27.82 221 +0.00(+0.00%)
Oct 22, 2020 27.82 27.82 27.82 10 +0.00(+0.00%)
Oct 21, 2020 27.49 27.82 27.49 27.82 424 +0.11(+0.39%)
Oct 20, 2020 27.94 27.98 27.72 27.72 447 +0.20(+0.73%)
Oct 19, 2020 28.12 28.12 27.52 27.52 488 -0.48(-1.73%)
Oct 16, 2020 28.00 28.00 28.00 0 +0.00(+0.00%)
Oct 15, 2020 28.00 28.00 28.00 0 +0.00(+0.00%)
Oct 14, 2020 28.17 28.17 28.00 28.00 1,068 +1.23(+4.58%)
Oct 13, 2020 26.77 26.77 26.77 7 +0.00(+0.00%)
Oct 12, 2020 26.77 26.77 26.77 29 +0.00(+0.00%)
Oct 09, 2020 26.77 26.77 26.77 6 +0.00(+0.00%)
Oct 08, 2020 26.77 26.77 26.77 5 +0.00(+0.00%)
Oct 07, 2020 26.77 26.77 26.77 4 +0.00(+0.00%)
Oct 06, 2020 26.77 26.77 26.77 36 +0.00(+0.00%)
Oct 05, 2020 26.77 26.77 26.77 102 +0.00(+0.00%)
Oct 02, 2020 26.77 26.77 26.77 44 +0.00(+0.00%)
Oct 01, 2020 26.77 26.77 26.77 118 +0.42(+1.61%)
Sep 30, 2020 26.35 26.35 26.35 0 +0.00(+0.00%)
Sep 29, 2020 26.31 26.35 26.30 26.35 236 -0.24(-0.91%)
Sep 28, 2020 26.54 26.72 26.54 26.59 339 +0.57(+2.20%)
Sep 25, 2020 25.63 26.02 25.63 26.02 761 +0.25(+0.98%)
Sep 24, 2020 25.77 25.77 25.50 25.77 650 +0.04(+0.17%)
Sep 23, 2020 26.55 26.55 25.72 25.72 1,524 -1.89(-6.83%)
Sep 22, 2020 27.61 27.61 27.61 46 +0.00(+0.00%)
Sep 21, 2020 27.61 27.61 27.61 8 +0.00(+0.00%)
Sep 18, 2020 27.61 27.61 27.61 216 +0.00(+0.00%)
Sep 17, 2020 27.61 27.61 27.61 40 +0.00(+0.00%)
Sep 16, 2020 27.61 27.61 27.61 122 +0.00(+0.00%)
Sep 15, 2020 27.61 27.61 27.61 27.61 135 +0.42(+1.55%)
Sep 14, 2020 27.19 27.19 27.19 25 +0.00(+0.00%)
Sep 11, 2020 27.23 27.23 27.11 27.19 217 +0.19(+0.69%)
Sep 10, 2020 27.13 27.13 27.00 27.00 302 -0.55(-2.01%)
Sep 09, 2020 27.56 27.56 27.56 8 +0.00(+0.00%)
Sep 08, 2020 27.56 27.56 27.56 0 +0.00(+0.00%)
Sep 04, 2020 27.57 27.74 27.32 27.56 435 +0.18(+0.66%)
Sep 03, 2020 27.45 27.45 27.38 27.38 804 -0.70(-2.49%)
Sep 02, 2020 27.79 28.08 27.79 28.08 569,492 +0.42(+1.53%)
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.