Principal Shareholders Yield ETF (NQ: PY )

43.03 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 41.83 41.83 41.62 41.73 44,044 +0.05(+0.12%)
Aug 30, 2021 41.94 41.94 41.68 41.68 2,751 -0.07(-0.18%)
Aug 27, 2021 41.76 41.89 41.75 41.75 7,643 +0.35(+0.86%)
Aug 26, 2021 41.62 41.62 41.38 41.40 3,765 -0.30(-0.71%)
Aug 25, 2021 41.55 41.73 41.55 41.70 1,931 +0.35(+0.86%)
Aug 24, 2021 41.20 41.47 41.15 41.34 5,333 +0.23(+0.57%)
Aug 23, 2021 41.21 41.22 41.11 41.11 6,120 +0.22(+0.53%)
Aug 20, 2021 40.76 40.92 40.76 40.89 5,602 +0.30(+0.73%)
Aug 19, 2021 40.55 40.59 40.55 40.59 744 -0.26(-0.63%)
Aug 18, 2021 41.23 41.23 40.84 40.85 1,458 -0.26(-0.64%)
Aug 17, 2021 41.23 41.23 40.94 41.12 3,937 -0.38(-0.91%)
Aug 16, 2021 41.43 41.52 41.43 41.50 23,020 +0.05(+0.12%)
Aug 13, 2021 41.58 41.58 41.45 41.45 4,174 -0.08(-0.18%)
Aug 12, 2021 41.52 41.52 41.52 41.52 468 +0.13(+0.32%)
Aug 11, 2021 41.10 41.42 41.10 41.39 8,216 +0.32(+0.78%)
Aug 10, 2021 41.09 41.10 41.07 41.07 967 +0.30(+0.74%)
Aug 09, 2021 40.68 40.89 40.68 40.77 418 -0.17(-0.41%)
Aug 06, 2021 40.88 40.94 40.88 40.94 746 +0.34(+0.83%)
Aug 05, 2021 40.55 40.60 40.55 40.60 750 +0.11(+0.27%)
Aug 04, 2021 40.60 40.60 40.49 40.49 689 -0.37(-0.90%)
Aug 03, 2021 40.48 40.88 40.48 40.86 1,236 +0.40(+1.00%)
Aug 02, 2021 40.74 40.74 40.46 40.46 29,285 -0.07(-0.17%)
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%)
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.