Principal Shareholders Yield ETF (NQ: PY )

48.85 -0.08 (-0.16%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 38.84 38.84 38.45 38.56 2,685 -0.11(-0.29%)
Sep 28, 2023 38.67 38.67 38.61 38.67 2,753 +0.27(+0.71%)
Sep 27, 2023 38.48 38.55 38.26 38.39 4,420 +0.02(+0.06%)
Sep 26, 2023 38.65 38.65 38.36 38.37 1,214 -0.53(-1.37%)
Sep 25, 2023 38.88 38.95 38.75 38.90 5,778 +0.19(+0.48%)
Sep 22, 2023 38.99 38.99 38.72 38.72 2,627 -0.09(-0.23%)
Sep 21, 2023 39.11 39.21 38.81 38.81 5,124 -0.56(-1.43%)
Sep 20, 2023 39.90 39.90 39.37 39.37 2,443 -0.28(-0.72%)
Sep 19, 2023 39.71 39.71 39.42 39.65 3,416 -0.02(-0.05%)
Sep 18, 2023 39.68 39.78 39.68 39.68 1,971 -0.05(-0.12%)
Sep 15, 2023 39.88 39.88 39.72 39.72 2,902 -0.36(-0.90%)
Sep 14, 2023 39.77 40.08 39.77 40.08 1,267 +0.47(+1.19%)
Sep 13, 2023 39.64 39.76 39.51 39.61 7,035 -0.22(-0.54%)
Sep 12, 2023 39.76 39.96 39.73 39.83 9,507 +0.13(+0.33%)
Sep 11, 2023 39.83 39.84 39.63 39.69 2,607 +0.04(+0.11%)
Sep 08, 2023 39.66 39.74 39.61 39.65 5,417 +0.14(+0.35%)
Sep 07, 2023 39.45 39.54 39.41 39.51 2,765 -0.26(-0.64%)
Sep 06, 2023 39.66 39.77 39.66 39.77 3,097 -0.24(-0.61%)
Sep 05, 2023 40.27 40.27 40.01 40.01 3,776 -0.34(-0.85%)
Sep 01, 2023 40.50 40.50 40.32 40.35 3,871 +0.15(+0.37%)
Aug 31, 2023 40.32 40.32 40.19 40.20 3,322 -0.10(-0.24%)
Aug 30, 2023 40.16 40.34 40.16 40.30 2,108 +0.11(+0.27%)
Aug 29, 2023 39.82 40.19 39.82 40.19 1,788 +0.39(+0.97%)
Aug 28, 2023 39.95 39.95 39.72 39.81 5,447 +0.23(+0.58%)
Aug 25, 2023 39.55 39.74 39.55 39.58 1,868 +0.18(+0.46%)
Aug 24, 2023 39.71 39.71 39.39 39.39 8,660 -0.26(-0.65%)
Aug 23, 2023 39.60 39.72 39.56 39.65 1,326 +0.26(+0.66%)
Aug 22, 2023 39.57 39.57 39.39 39.39 5,556 -0.25(-0.62%)
Aug 21, 2023 39.64 39.64 39.64 39.64 220 -0.09(-0.22%)
Aug 18, 2023 39.68 39.75 39.61 39.73 13,375 +0.06(+0.14%)
Aug 17, 2023 39.97 40.01 39.67 39.67 3,597 -0.20(-0.49%)
Aug 16, 2023 40.18 40.18 39.87 39.87 1,597 -0.29(-0.71%)
Aug 15, 2023 40.28 40.28 40.16 40.16 1,156 -0.53(-1.30%)
Aug 14, 2023 40.71 40.72 40.60 40.69 3,655 -0.09(-0.22%)
Aug 11, 2023 40.76 40.82 40.74 40.78 1,724 +0.08(+0.19%)
Aug 10, 2023 40.88 40.88 40.70 40.70 2,751 -0.13(-0.32%)
Aug 09, 2023 40.94 41.01 40.82 40.83 3,901 -0.03(-0.07%)
Aug 08, 2023 40.58 40.91 40.58 40.86 2,975 -0.19(-0.47%)
Aug 07, 2023 40.81 41.06 40.81 41.05 2,515 +0.28(+0.69%)
Aug 04, 2023 41.21 41.29 40.76 40.77 4,966 -0.31(-0.77%)
Aug 03, 2023 41.01 41.22 41.01 41.08 2,818 -0.04(-0.09%)
Aug 02, 2023 41.10 41.25 41.10 41.12 2,068 -0.36(-0.87%)
Aug 01, 2023 41.42 41.48 41.28 41.48 5,546 +0.02(+0.05%)
Jul 31, 2023 41.52 41.52 41.36 41.46 2,338 +0.01(+0.01%)
Jul 28, 2023 41.45 41.48 41.40 41.46 1,608 +0.19(+0.47%)
Jul 27, 2023 41.65 41.65 41.23 41.26 1,756 -0.35(-0.84%)
Jul 26, 2023 41.59 41.66 41.50 41.61 4,015 -0.05(-0.13%)
Jul 25, 2023 41.49 41.74 41.49 41.67 2,588 -0.01(-0.03%)
Jul 24, 2023 41.65 41.72 41.61 41.68 4,961 +0.20(+0.47%)
Jul 21, 2023 41.56 41.57 41.46 41.48 1,133 -0.04(-0.08%)
Jul 20, 2023 41.43 41.56 41.35 41.52 4,815 +0.20(+0.49%)
Jul 19, 2023 41.26 41.32 41.26 41.32 1,565 +0.22(+0.54%)
Jul 18, 2023 41.19 41.19 41.00 41.09 2,880 +0.32(+0.78%)
Jul 17, 2023 40.78 40.89 40.78 40.78 5,686 +0.12(+0.29%)
Jul 14, 2023 40.73 40.73 40.64 40.66 2,952 -0.25(-0.62%)
Jul 13, 2023 40.78 40.96 40.78 40.91 3,391 +0.11(+0.26%)
Jul 12, 2023 41.00 41.00 40.81 40.81 4,035 +0.22(+0.53%)
Jul 11, 2023 40.38 40.67 40.38 40.59 3,517 +0.41(+1.02%)
Jul 10, 2023 40.22 40.22 40.14 40.18 4,818 -0.04(-0.09%)
Jul 07, 2023 40.29 40.37 40.22 40.22 2,760 +0.06(+0.15%)
Jul 06, 2023 39.96 40.16 39.84 40.16 4,463 -0.14(-0.34%)
Jul 05, 2023 40.28 40.43 40.25 40.30 5,058 -0.28(-0.70%)
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.