Principal Shareholders Yield ETF (NQ: PY )

42.15 -0.16 (-0.38%)
Official Closing Price Updated: 4:15 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 38.26 38.26 38.13 38.13 403 -0.03(-0.07%)
Mar 30, 2021 38.10 38.16 38.10 38.16 473 +0.08(+0.20%)
Mar 29, 2021 38.00 38.25 38.00 38.09 250,227 -0.31(-0.81%)
Mar 26, 2021 38.33 38.40 38.33 38.40 1,063 +0.64(+1.71%)
Mar 25, 2021 37.53 37.75 37.48 37.75 1,463 +0.80(+2.18%)
Mar 24, 2021 37.22 37.22 36.95 36.95 691 -0.17(-0.46%)
Mar 23, 2021 37.66 37.66 37.03 37.12 39,262 -0.65(-1.72%)
Mar 22, 2021 37.73 37.77 37.73 37.77 475 -0.24(-0.64%)
Mar 19, 2021 37.83 38.24 37.83 38.01 1,594 -0.15(-0.40%)
Mar 18, 2021 38.64 38.98 38.16 38.16 2,419 -0.25(-0.66%)
Mar 17, 2021 37.92 38.42 37.92 38.42 2,650 +0.29(+0.76%)
Mar 16, 2021 38.04 38.14 38.04 38.12 1,561 -0.27(-0.71%)
Mar 15, 2021 38.19 38.43 38.19 38.40 1,385 +0.02(+0.05%)
Mar 12, 2021 38.19 38.40 38.19 38.38 956 +0.35(+0.92%)
Mar 11, 2021 38.10 38.11 38.03 38.03 2,133 +0.27(+0.72%)
Mar 10, 2021 37.57 37.76 37.53 37.76 2,264 +0.64(+1.72%)
Mar 09, 2021 37.51 37.51 37.12 37.12 1,842 -0.26(-0.70%)
Mar 08, 2021 37.38 37.69 37.38 37.38 4,344 +0.68(+1.85%)
Mar 05, 2021 36.06 36.72 35.69 36.70 2,338 +1.02(+2.85%)
Mar 04, 2021 36.17 36.17 35.53 35.69 2,415 -0.67(-1.84%)
Mar 03, 2021 36.42 36.42 36.31 36.36 7,601 +0.13(+0.36%)
Mar 02, 2021 36.36 36.45 36.12 36.22 8,737 -0.07(-0.20%)
Mar 01, 2021 36.35 36.35 36.30 36.30 261 +0.86(+2.43%)
Feb 26, 2021 35.71 35.71 35.44 35.44 7,335 -0.69(-1.92%)
Feb 25, 2021 38.77 38.77 36.11 36.13 6,749 -0.96(-2.59%)
Feb 24, 2021 36.90 37.09 36.87 37.09 3,115 +1.15(+3.19%)
Feb 23, 2021 35.94 35.94 35.94 35.94 744 -0.31(-0.86%)
Feb 22, 2021 36.38 36.38 36.25 36.25 905 +0.52(+1.46%)
Feb 19, 2021 35.71 35.73 35.71 35.73 106 +0.63(+1.78%)
Feb 18, 2021 35.01 35.11 34.87 35.10 9,162 +0.09(+0.27%)
Feb 17, 2021 35.18 35.25 35.00 35.01 1,271 -0.16(-0.45%)
Feb 16, 2021 35.16 35.17 35.12 35.17 775 +0.29(+0.83%)
Feb 12, 2021 34.88 34.88 34.88 166 +0.00(+0.00%)
Feb 11, 2021 34.88 34.88 34.88 174 +0.00(+0.00%)
Feb 10, 2021 34.99 34.99 34.77 34.88 2,067 +0.01(+0.04%)
Feb 09, 2021 34.83 34.94 34.75 34.87 1,200 +0.07(+0.21%)
Feb 08, 2021 34.56 34.79 34.56 34.79 1,161 +0.47(+1.37%)
Feb 05, 2021 34.27 34.53 34.27 34.32 3,508 +0.13(+0.39%)
Feb 04, 2021 33.88 34.19 33.86 34.19 2,299 +0.61(+1.80%)
Feb 03, 2021 33.26 33.59 33.26 33.59 807 +0.35(+1.06%)
Feb 02, 2021 32.98 33.27 32.98 33.23 5,115 +0.44(+1.35%)
Feb 01, 2021 32.43 32.79 32.43 32.79 1,709 +0.07(+0.20%)
Jan 29, 2021 32.83 32.83 32.72 32.72 212 -0.62(-1.86%)
Jan 28, 2021 33.55 33.63 33.35 33.35 5,284 +0.13(+0.40%)
Jan 27, 2021 37.11 37.11 33.21 33.21 15,014 -0.61(-1.81%)
Jan 26, 2021 33.81 33.83 33.68 33.83 730 +0.03(+0.08%)
Jan 25, 2021 33.56 33.80 33.56 33.80 554 -0.10(-0.29%)
Jan 22, 2021 33.67 33.90 33.63 33.90 1,063 -0.14(-0.40%)
Jan 21, 2021 34.03 34.06 34.03 34.03 13,981 +0.05(+0.15%)
Jan 20, 2021 33.98 33.98 33.98 1 +0.00(+0.00%)
Jan 19, 2021 34.03 34.12 33.97 33.98 2,833 +0.26(+0.76%)
Jan 15, 2021 33.84 33.89 33.72 33.72 1,488 -0.44(-1.28%)
Jan 14, 2021 33.64 34.17 33.64 34.16 4,878 +0.53(+1.56%)
Jan 13, 2021 33.91 33.91 33.62 33.64 529 -0.27(-0.80%)
Jan 12, 2021 33.87 33.91 33.85 33.91 940 +0.54(+1.62%)
Jan 11, 2021 33.28 33.39 33.25 33.37 15,646 +0.12(+0.36%)
Jan 08, 2021 33.35 33.35 33.25 33.25 531 -0.15(-0.45%)
Jan 07, 2021 33.51 33.51 33.40 33.40 109,288 +0.35(+1.07%)
Jan 06, 2021 33.03 33.04 33.03 33.04 397 +1.08(+3.38%)
Jan 05, 2021 31.97 31.97 31.97 12 +0.00(+0.00%)
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.