Principal Shareholders Yield ETF (NQ: PY )

39.40 +1.08 (+2.82%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 41.86 41.92 41.35 41.92 3,846 +0.25(+0.61%)
Apr 29, 2022 42.80 42.80 41.67 41.67 2,282 -1.31(-3.06%)
Apr 28, 2022 42.16 42.98 42.14 42.98 4,278 +0.71(+1.68%)
Apr 27, 2022 42.50 42.64 42.27 42.27 1,388 -0.02(-0.05%)
Apr 26, 2022 42.86 42.86 42.29 42.29 202,786 -0.80(-1.86%)
Apr 25, 2022 42.64 43.14 41.87 43.09 147,590 +0.04(+0.09%)
Apr 22, 2022 43.68 43.68 43.05 43.05 1,403 -1.28(-2.89%)
Apr 21, 2022 45.23 45.23 44.33 44.33 1,038 -0.62(-1.38%)
Apr 20, 2022 44.77 45.07 44.77 44.95 3,222 +0.44(+0.98%)
Apr 19, 2022 44.28 44.51 44.27 44.51 78,058 +0.59(+1.34%)
Apr 18, 2022 43.89 44.04 43.89 43.92 1,722 +0.16(+0.36%)
Apr 14, 2022 43.98 44.00 43.77 43.77 3,430 -0.01(-0.03%)
Apr 13, 2022 43.39 43.78 43.38 43.78 3,953 +0.33(+0.76%)
Apr 12, 2022 44.05 44.09 43.40 43.45 5,102 -0.19(-0.44%)
Apr 11, 2022 43.43 43.83 43.43 43.64 20,557 +0.00(+0.01%)
Apr 08, 2022 43.41 43.79 43.41 43.64 1,874 +0.38(+0.87%)
Apr 07, 2022 43.15 43.37 42.71 43.26 1,367 +0.06(+0.14%)
Apr 06, 2022 43.29 43.34 43.00 43.20 1,774 -0.15(-0.35%)
Apr 05, 2022 43.87 43.91 43.35 43.35 246,669 -0.43(-0.99%)
Apr 04, 2022 43.80 43.84 43.69 43.78 36,577 -0.15(-0.33%)
Apr 01, 2022 44.11 44.11 43.74 43.93 951 -0.40(-0.90%)
Mar 31, 2022 44.61 44.72 44.33 44.33 179,273 -0.51(-1.14%)
Mar 30, 2022 45.09 45.09 44.50 44.84 71,104 -0.18(-0.40%)
Mar 29, 2022 45.02 45.03 44.65 45.02 5,301 +0.62(+1.41%)
Mar 28, 2022 44.37 44.40 44.25 44.40 4,721 -0.32(-0.73%)
Mar 25, 2022 44.66 44.72 44.54 44.72 257,371 +0.52(+1.17%)
Mar 24, 2022 43.93 44.20 43.93 44.20 110,374 +0.34(+0.78%)
Mar 23, 2022 43.96 44.11 43.84 43.86 115,819 -0.26(-0.59%)
Mar 22, 2022 44.14 44.16 44.00 44.12 76,179 +0.25(+0.57%)
Mar 21, 2022 43.93 44.10 43.79 43.87 146,109 +0.20(+0.46%)
Mar 18, 2022 43.35 43.67 43.26 43.67 20,102 +0.13(+0.29%)
Mar 17, 2022 43.35 43.55 43.32 43.54 927,748 +0.41(+0.95%)
Mar 16, 2022 43.03 43.17 42.44 43.13 11,526 +0.53(+1.25%)
Mar 15, 2022 42.21 42.61 42.21 42.60 241,645 +0.60(+1.43%)
Mar 14, 2022 42.15 42.16 41.78 42.00 194,149 +0.10(+0.25%)
Mar 11, 2022 42.45 42.45 41.90 41.90 76,180 -0.34(-0.81%)
Mar 10, 2022 41.78 42.24 41.78 42.24 2,442 -0.17(-0.40%)
Mar 09, 2022 42.41 42.41 42.35 42.41 109,609 +0.62(+1.49%)
Mar 08, 2022 41.88 42.30 41.75 41.79 2,847 -0.16(-0.39%)
Mar 07, 2022 42.55 42.55 41.92 41.95 2,068 -0.95(-2.22%)
Mar 04, 2022 42.50 42.90 42.50 42.90 94,579 -0.24(-0.56%)
Mar 03, 2022 42.77 43.33 42.77 43.14 8,223 +0.14(+0.33%)
Mar 02, 2022 42.41 43.21 42.39 43.00 424,957 +1.07(+2.56%)
Mar 01, 2022 42.56 42.56 41.76 41.93 4,748 -0.76(-1.78%)
Feb 28, 2022 42.69 42.69 42.22 42.69 3,079 +0.10(+0.24%)
Feb 25, 2022 41.48 42.58 41.90 42.58 556,901 +1.46(+3.55%)
Feb 24, 2022 40.70 41.12 40.41 41.12 4,720 -0.27(-0.65%)
Feb 23, 2022 41.98 42.15 41.39 41.39 5,424 -0.55(-1.30%)
Feb 22, 2022 42.63 42.63 41.87 41.94 313,117 -0.67(-1.58%)
Feb 18, 2022 42.61 0 -0.55(-1.27%)
Feb 17, 2022 43.77 43.77 43.12 43.16 2,880 -0.47(-1.08%)
Feb 16, 2022 43.47 43.78 43.42 43.63 2,849 +0.09(+0.20%)
Feb 15, 2022 43.34 43.55 43.34 43.54 2,054 +0.89(+2.09%)
Feb 14, 2022 43.00 43.08 42.62 42.65 4,190 -0.63(-1.46%)
Feb 11, 2022 43.60 43.75 43.16 43.28 1,210 -0.50(-1.14%)
Feb 10, 2022 44.11 44.18 43.78 43.78 4,305 -0.33(-0.75%)
Feb 09, 2022 44.16 44.18 44.04 44.11 5,875 +0.43(+0.98%)
Feb 08, 2022 43.27 43.68 43.22 43.68 8,558 +0.61(+1.42%)
Feb 07, 2022 43.06 43.39 43.04 43.07 12,250 +0.06(+0.13%)
Feb 04, 2022 43.14 43.14 42.99 43.01 5,116 -0.09(-0.20%)
Feb 03, 2022 43.42 43.10 43.10 2,488 -0.58(-1.33%)
Feb 02, 2022 43.35 43.70 43.26 43.68 44,606 +0.22(+0.51%)
Feb 01, 2022 43.18 43.48 43.17 43.46 87,880 +0.35(+0.82%)
Jan 31, 2022 42.63 43.11 43.11 0 +0.96(+2.27%)
Jan 28, 2022 42.05 42.19 41.99 42.15 1,676 +0.07(+0.17%)
Jan 27, 2022 42.88 43.00 42.08 42.08 1,185 -0.98(-2.28%)
Jan 26, 2022 43.26 43.26 42.96 43.06 2,125 +0.01(+0.02%)
Jan 25, 2022 42.71 43.07 42.00 43.05 2,652 -0.22(-0.50%)
Jan 24, 2022 42.32 43.27 41.83 43.27 612,956 +0.51(+1.20%)
Jan 21, 2022 43.15 43.39 42.76 42.76 125,738 -0.55(-1.28%)
Jan 20, 2022 44.11 44.43 43.31 43.31 3,872 -0.73(-1.67%)
Jan 19, 2022 44.40 44.40 44.04 44.04 1,466 -0.54(-1.21%)
Jan 18, 2022 44.76 44.76 44.58 44.58 497 -0.76(-1.67%)
Jan 14, 2022 45.34 0 +0.10(+0.21%)
Jan 13, 2022 45.52 45.62 45.24 45.24 1,433 +0.07(+0.16%)
Jan 12, 2022 45.12 45.20 45.05 45.17 1,257 +0.02(+0.05%)
Jan 11, 2022 44.83 45.15 44.83 45.15 1,077 +0.42(+0.94%)
Jan 10, 2022 44.46 44.73 44.44 44.73 5,117 -0.15(-0.33%)
Jan 07, 2022 44.92 44.97 44.88 44.88 793 -0.02(-0.04%)
Jan 06, 2022 44.83 44.90 44.74 44.90 1,526 +0.12(+0.26%)
Jan 05, 2022 45.27 45.27 44.75 44.78 7,325 -0.41(-0.90%)
Jan 04, 2022 44.85 45.21 44.85 45.19 51,929 +0.69(+1.55%)
Jan 03, 2022 44.55 44.70 44.23 44.50 24,360 +0.02(+0.04%)
Dec 31, 2021 44.48 44.48 44.34 44.48 990 +0.10(+0.23%)
Dec 30, 2021 44.70 44.74 44.38 44.38 60,993 -0.15(-0.34%)
Dec 29, 2021 44.44 44.57 44.41 44.53 9,922 -0.17(-0.38%)
Dec 28, 2021 44.81 44.81 44.65 44.70 2,600 +0.20(+0.46%)
Dec 27, 2021 44.06 44.50 44.06 44.50 4,185 +0.53(+1.19%)
Dec 23, 2021 43.90 44.00 43.89 43.97 2,558 +0.39(+0.89%)
Dec 22, 2021 43.21 43.58 43.21 43.58 2,069 +0.34(+0.80%)
Dec 21, 2021 43.10 43.38 43.10 43.24 4,282 +0.71(+1.67%)
Dec 20, 2021 42.15 42.53 42.15 42.53 4,645 -1.04(-2.39%)
Dec 17, 2021 43.70 43.70 43.57 43.57 447 -0.30(-0.68%)
Dec 16, 2021 44.31 44.31 43.87 43.87 1,949 +0.04(+0.09%)
Dec 15, 2021 43.24 43.83 43.24 43.83 9,441 +0.47(+1.09%)
Dec 14, 2021 43.65 43.74 43.32 43.36 12,497 -0.22(-0.51%)
Dec 13, 2021 43.54 43.60 43.38 43.58 3,579 -0.18(-0.41%)
Dec 10, 2021 43.55 43.76 43.54 43.76 6,262 +0.18(+0.41%)
Dec 09, 2021 43.56 43.71 43.56 43.58 5,893 -0.16(-0.36%)
Dec 08, 2021 43.71 43.75 43.70 43.74 664,751 +0.06(+0.13%)
Dec 07, 2021 43.66 43.84 43.66 43.68 4,000 +0.52(+1.21%)
Dec 06, 2021 42.96 43.49 42.96 43.16 3,033 +0.66(+1.56%)
Dec 03, 2021 42.71 42.71 42.43 42.50 1,252 -0.09(-0.21%)
Dec 02, 2021 42.14 42.79 41.55 42.58 2,640 +1.03(+2.49%)
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.