Principal Shareholders Yield ETF (NQ: PY )

38.79 -0.48 (-1.22%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 42.73 42.73 41.55 41.55 1,811 -0.71(-1.68%)
Nov 30, 2021 42.35 43.16 42.13 42.26 2,330 -0.91(-2.10%)
Nov 29, 2021 43.70 43.70 43.05 43.16 507 -0.01(-0.01%)
Nov 26, 2021 43.01 43.33 42.97 43.17 1,628 -0.97(-2.20%)
Nov 24, 2021 44.09 44.14 44.09 44.14 1,070 -0.00(-0.01%)
Nov 23, 2021 43.92 44.15 43.92 44.15 565 +0.02(+0.04%)
Nov 22, 2021 43.79 44.25 43.79 44.13 3,478 +0.35(+0.80%)
Nov 19, 2021 43.84 43.89 43.77 43.78 2,644 -0.42(-0.95%)
Nov 18, 2021 46.03 44.20 44.00 44.20 4,254 +0.01(+0.02%)
Nov 17, 2021 44.18 44.19 44.18 44.19 4,259 -0.21(-0.47%)
Nov 16, 2021 44.49 44.60 44.40 44.40 3,930 +0.03(+0.07%)
Nov 15, 2021 44.55 44.55 44.37 44.37 3,262 -0.05(-0.11%)
Nov 12, 2021 44.43 44.43 44.37 44.42 3,583 +0.32(+0.73%)
Nov 11, 2021 44.04 44.10 44.04 44.10 503 +0.16(+0.36%)
Nov 10, 2021 46.17 43.94 43.94 1,652 -0.15(-0.34%)
Nov 09, 2021 45.78 45.78 44.02 44.09 2,042 -0.01(-0.02%)
Nov 08, 2021 44.37 44.37 44.02 44.10 2,399 +0.08(+0.18%)
Nov 05, 2021 44.24 44.24 43.99 44.02 3,134 +0.51(+1.17%)
Nov 04, 2021 44.09 44.09 43.42 43.51 2,975 -0.67(-1.51%)
Nov 03, 2021 43.89 44.23 43.89 44.18 1,042 +0.48(+1.11%)
Nov 02, 2021 43.64 43.72 43.63 43.70 13,083 +0.13(+0.30%)
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.