Principal Shareholders Yield ETF (NQ: PY )

46.87 +0.28 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 40.07 40.18 39.94 39.94 4,374 -0.14(-0.36%)
Feb 27, 2023 40.38 40.38 40.08 40.08 3,220 +0.04(+0.09%)
Feb 24, 2023 39.87 40.09 39.87 40.05 1,170 -0.28(-0.70%)
Feb 23, 2023 40.35 40.35 40.04 40.33 10,321 +0.17(+0.44%)
Feb 22, 2023 40.32 40.37 40.08 40.15 2,144 -0.07(-0.18%)
Feb 21, 2023 40.61 40.61 40.22 40.22 3,787 -0.65(-1.60%)
Feb 17, 2023 40.79 40.88 40.77 40.88 753 +0.06(+0.14%)
Feb 16, 2023 40.78 41.05 40.78 40.82 5,767 -0.36(-0.87%)
Feb 15, 2023 40.93 41.18 40.88 41.18 61,411 +0.11(+0.26%)
Feb 14, 2023 41.04 41.21 41.04 41.08 1,599 -0.28(-0.68%)
Feb 13, 2023 41.20 41.36 41.20 41.36 2,556 +0.32(+0.77%)
Feb 10, 2023 40.68 41.04 40.68 41.04 1,678 +0.39(+0.96%)
Feb 09, 2023 41.28 41.28 40.65 40.65 4,590 -0.35(-0.84%)
Feb 08, 2023 41.06 41.17 40.98 41.00 8,548 -0.27(-0.66%)
Feb 07, 2023 40.87 41.27 40.76 41.27 1,990 +0.30(+0.74%)
Feb 06, 2023 40.76 40.98 40.76 40.97 1,813 -0.16(-0.38%)
Feb 03, 2023 41.12 41.12 41.08 41.12 20,030 -0.08(-0.19%)
Feb 02, 2023 40.99 41.24 40.95 41.20 5,486 +0.08(+0.19%)
Feb 01, 2023 40.89 41.24 40.69 41.12 6,696 +0.14(+0.33%)
Jan 31, 2023 40.72 40.99 40.58 40.99 9,009 +0.38(+0.94%)
Jan 30, 2023 40.85 40.95 39.85 40.61 125,331 -0.27(-0.66%)
Jan 27, 2023 40.92 40.99 40.81 40.88 5,841 -0.02(-0.04%)
Jan 26, 2023 40.78 40.89 40.56 40.89 3,133 +0.28(+0.70%)
Jan 25, 2023 40.33 40.63 40.33 40.61 276,805 +0.05(+0.13%)
Jan 24, 2023 40.15 40.56 40.15 40.56 1,967 +0.08(+0.19%)
Jan 23, 2023 40.31 40.56 40.31 40.48 2,357 +0.29(+0.71%)
Jan 20, 2023 39.87 40.20 39.87 40.20 1,318 +0.45(+1.12%)
Jan 19, 2023 39.83 39.93 39.70 39.75 156,250 -0.26(-0.65%)
Jan 18, 2023 40.53 40.53 40.01 40.01 1,578 -0.86(-2.10%)
Jan 17, 2023 40.95 40.95 40.87 40.87 1,540 -0.11(-0.26%)
Jan 13, 2023 40.71 41.02 40.71 40.97 1,535 +0.07(+0.17%)
Jan 12, 2023 40.67 41.04 40.67 40.90 84,252 +0.17(+0.42%)
Jan 11, 2023 40.45 40.73 40.45 40.73 1,940 +0.33(+0.81%)
Jan 10, 2023 40.23 40.43 40.22 40.41 3,516 +0.18(+0.46%)
Jan 09, 2023 40.66 40.76 40.22 40.22 7,268 -0.33(-0.82%)
Jan 06, 2023 39.90 40.55 39.90 40.55 6,570 +0.97(+2.45%)
Jan 05, 2023 39.57 39.69 39.51 39.58 2,842 -0.31(-0.78%)
Jan 04, 2023 39.76 40.09 39.67 39.89 11,385 +0.24(+0.62%)
Jan 03, 2023 39.94 39.94 39.23 39.65 62,775 -0.11(-0.27%)
Dec 30, 2022 39.66 39.75 39.47 39.75 7,083 -0.14(-0.34%)
Dec 29, 2022 39.76 39.98 39.76 39.89 11,040 +0.56(+1.43%)
Dec 28, 2022 39.96 39.96 39.33 39.33 50,865 -0.63(-1.59%)
Dec 27, 2022 39.81 40.05 39.81 39.96 2,633 +0.07(+0.17%)
Dec 23, 2022 39.53 39.89 39.53 39.89 8,826 +0.32(+0.81%)
Dec 22, 2022 39.49 39.57 39.33 39.57 3,988 -0.37(-0.93%)
Dec 21, 2022 39.72 39.99 39.70 39.95 26,414 +0.44(+1.12%)
Dec 20, 2022 39.62 39.62 39.50 39.50 6,064 +0.14(+0.37%)
Dec 19, 2022 39.54 39.72 39.32 39.36 163,488 -0.24(-0.61%)
Dec 16, 2022 39.41 39.60 39.32 39.60 4,650 -0.35(-0.87%)
Dec 15, 2022 40.37 40.37 39.84 39.95 4,187 -0.80(-1.97%)
Dec 14, 2022 41.20 41.20 40.69 40.75 7,748 -0.22(-0.54%)
Dec 13, 2022 41.11 41.11 40.77 40.97 4,137 +0.16(+0.40%)
Dec 12, 2022 40.21 40.80 40.20 40.80 6,973 +0.52(+1.29%)
Dec 09, 2022 40.57 40.57 40.28 40.28 6,192 -0.42(-1.04%)
Dec 08, 2022 41.12 41.12 40.56 40.71 531,226 +0.17(+0.43%)
Dec 07, 2022 40.51 40.72 40.50 40.53 4,295 -0.02(-0.05%)
Dec 06, 2022 40.80 40.80 40.41 40.55 1,306 -0.48(-1.18%)
Dec 05, 2022 41.44 41.44 40.89 41.04 15,072 -0.67(-1.61%)
Dec 02, 2022 41.33 41.73 41.30 41.71 1,830 +0.18(+0.42%)
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.