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 (%)
Aug 31, 2022 38.53 38.68 38.30 38.30 4,108 -0.28(-0.72%)
Aug 30, 2022 39.02 39.02 38.53 38.58 4,286 -0.46(-1.17%)
Aug 29, 2022 38.83 39.26 38.83 39.04 3,554 -0.16(-0.40%)
Aug 26, 2022 40.04 40.04 39.15 39.20 2,278 -0.98(-2.45%)
Aug 25, 2022 39.90 40.18 39.90 40.18 3,603 +0.47(+1.18%)
Aug 24, 2022 39.48 39.71 39.48 39.71 3,916 +0.17(+0.43%)
Aug 23, 2022 39.61 39.62 39.52 39.54 2,302 +0.10(+0.24%)
Aug 22, 2022 40.26 40.26 39.44 39.45 5,871 -0.73(-1.83%)
Aug 19, 2022 40.39 40.39 40.08 40.18 3,686 -0.27(-0.67%)
Aug 18, 2022 40.40 40.51 40.31 40.45 251,749 +0.07(+0.18%)
Aug 17, 2022 40.27 40.50 40.25 40.38 3,690 -0.23(-0.58%)
Aug 16, 2022 40.41 40.73 40.41 40.62 9,357 +0.18(+0.45%)
Aug 15, 2022 40.16 40.44 40.06 40.44 3,768 +0.09(+0.21%)
Aug 12, 2022 39.90 40.35 39.90 40.35 1,635 +0.57(+1.43%)
Aug 11, 2022 39.86 39.95 39.78 39.78 2,592 +0.28(+0.70%)
Aug 10, 2022 39.46 39.57 39.41 39.50 147,149 +0.62(+1.59%)
Aug 09, 2022 38.90 38.90 38.83 38.88 4,191 +0.06(+0.17%)
Aug 08, 2022 39.05 39.08 38.77 38.82 2,199 +0.11(+0.28%)
Aug 05, 2022 38.36 38.72 38.36 38.71 3,850 +0.14(+0.36%)
Aug 04, 2022 38.72 38.78 38.57 38.57 7,825 -0.22(-0.58%)
Aug 03, 2022 38.69 38.85 38.57 38.80 3,633 +0.38(+1.00%)
Aug 02, 2022 38.55 38.82 38.41 38.41 248,232 -0.47(-1.21%)
Aug 01, 2022 38.72 38.96 38.72 38.88 1,776 -0.11(-0.28%)
Jul 29, 2022 38.84 39.05 38.84 38.99 1,261,387 +0.48(+1.26%)
Jul 28, 2022 38.32 38.53 37.97 38.51 9,697 +0.34(+0.90%)
Jul 27, 2022 37.73 38.23 37.70 38.16 6,292 +0.55(+1.46%)
Jul 26, 2022 37.77 37.77 37.61 37.61 4,846 -0.23(-0.61%)
Jul 25, 2022 37.72 37.84 37.70 37.84 1,364 +0.31(+0.81%)
Jul 22, 2022 37.84 37.84 37.46 37.54 3,655 -0.03(-0.09%)
Jul 21, 2022 37.16 37.57 37.16 37.57 3,545 +0.17(+0.47%)
Jul 20, 2022 37.35 37.44 37.16 37.40 479,844 +0.07(+0.19%)
Jul 19, 2022 36.99 37.34 36.99 37.33 2,502 +0.89(+2.43%)
Jul 18, 2022 36.99 37.02 36.35 36.44 93,161 -0.18(-0.50%)
Jul 15, 2022 36.52 36.73 36.27 36.63 19,979 +0.59(+1.63%)
Jul 14, 2022 35.68 36.04 35.59 36.04 11,568 -0.33(-0.89%)
Jul 13, 2022 36.20 36.50 36.14 36.37 365,372 -0.23(-0.62%)
Jul 12, 2022 36.68 36.96 36.45 36.59 161,958 -0.09(-0.25%)
Jul 11, 2022 36.74 36.84 36.58 36.69 113,883 -0.22(-0.59%)
Jul 08, 2022 36.99 37.08 36.73 36.90 16,885 -0.08(-0.22%)
Jul 07, 2022 36.94 37.01 36.79 36.99 100,584 +0.43(+1.19%)
Jul 06, 2022 36.67 36.77 36.24 36.55 34,225 +0.01(+0.04%)
Jul 05, 2022 36.38 36.56 35.93 36.54 61,623 -0.38(-1.04%)
Jul 01, 2022 36.47 36.96 36.28 36.92 28,709 +0.48(+1.31%)
Jun 30, 2022 36.35 36.82 36.30 36.44 265,656 -0.45(-1.22%)
Jun 29, 2022 36.99 37.05 36.72 36.89 35,261 -0.12(-0.32%)
Jun 28, 2022 37.71 37.85 36.98 37.01 36,077 -0.34(-0.92%)
Jun 27, 2022 37.37 37.51 37.27 37.35 284,617 +0.34(+0.92%)
Jun 24, 2022 36.34 37.08 36.30 37.01 31,952 +1.01(+2.82%)
Jun 23, 2022 36.28 36.28 35.71 36.00 3,149 -0.24(-0.67%)
Jun 22, 2022 35.90 36.44 35.90 36.24 73,202 -0.22(-0.60%)
Jun 21, 2022 36.28 36.59 36.27 36.46 10,268 +0.73(+2.04%)
Jun 17, 2022 35.84 35.91 35.38 35.73 413,251 +0.03(+0.07%)
Jun 16, 2022 36.23 36.23 35.58 35.70 2,746 -1.53(-4.11%)
Jun 15, 2022 37.44 37.57 36.90 37.24 14,351 +0.14(+0.38%)
Jun 14, 2022 37.40 37.40 36.85 37.10 11,468 -0.05(-0.13%)
Jun 13, 2022 37.84 37.84 37.09 37.14 14,322 -1.63(-4.21%)
Jun 10, 2022 38.92 39.01 38.73 38.77 22,904 -1.03(-2.58%)
Jun 09, 2022 40.35 40.47 39.80 39.80 9,685 -0.90(-2.22%)
Jun 08, 2022 41.09 41.12 40.65 40.70 7,359 -0.63(-1.52%)
Jun 07, 2022 40.68 41.33 40.52 41.33 7,246 +0.44(+1.08%)
Jun 06, 2022 41.04 41.06 40.84 40.89 11,105 +0.33(+0.81%)
Jun 03, 2022 40.77 40.80 40.52 40.56 6,378 -0.41(-1.01%)
Jun 02, 2022 40.49 41.00 40.37 40.98 120,417 +0.37(+0.90%)
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.