Principal Shareholders Yield ETF (NQ: PY )

38.82 +0.03 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 43.40 43.40 43.40 43.40 404 +0.13(+0.29%)
Oct 28, 2021 43.08 43.27 43.08 43.27 2,154 +0.42(+0.97%)
Oct 27, 2021 43.30 43.30 42.85 42.85 617 -0.66(-1.51%)
Oct 26, 2021 43.82 43.51 43.51 25,022 -0.38(-0.86%)
Oct 25, 2021 43.99 43.99 43.89 43.89 1,880 +0.10(+0.22%)
Oct 22, 2021 43.66 43.92 43.66 43.79 1,178 +0.11(+0.25%)
Oct 21, 2021 43.76 43.76 43.48 43.68 1,098 -0.25(-0.57%)
Oct 20, 2021 43.83 43.94 43.83 43.93 69,781 +0.49(+1.13%)
Oct 19, 2021 43.40 43.44 43.40 43.44 815 +0.19(+0.44%)
Oct 18, 2021 43.33 43.35 43.25 43.25 2,069 -0.13(-0.31%)
Oct 15, 2021 43.43 43.50 43.38 43.38 2,026 +0.27(+0.63%)
Oct 14, 2021 42.77 43.11 42.77 43.11 2,995 +0.73(+1.72%)
Oct 13, 2021 42.26 42.38 42.26 42.38 126,248 +0.00(+0.01%)
Oct 12, 2021 42.50 42.50 42.38 42.38 926 -0.25(-0.59%)
Oct 11, 2021 42.99 42.99 42.63 42.63 1,273 -0.04(-0.09%)
Oct 08, 2021 42.60 42.73 42.60 42.67 658 +0.16(+0.39%)
Oct 07, 2021 42.67 42.79 42.51 42.51 4,322 +0.46(+1.09%)
Oct 06, 2021 41.70 42.05 41.46 42.05 2,623 +0.29(+0.69%)
Oct 04, 2021 41.76 41.76 41.76 274 -0.05(-0.13%)
Oct 01, 2021 41.69 42.00 41.63 41.81 1,078 -0.35(-0.84%)
Sep 30, 2021 42.03 42.17 42.03 42.17 2,591 -0.56(-1.32%)
Sep 29, 2021 42.68 42.87 42.68 42.73 8,647 +0.18(+0.42%)
Sep 28, 2021 42.76 42.96 42.48 42.55 2,488 -0.57(-1.32%)
Sep 27, 2021 43.02 43.12 43.02 43.12 1,262 +0.58(+1.37%)
Sep 24, 2021 42.58 42.60 42.54 42.54 709 +0.10(+0.22%)
Sep 23, 2021 42.65 42.67 42.44 42.44 25,588 +0.38(+0.90%)
Sep 22, 2021 41.58 42.07 41.58 42.06 580 +0.69(+1.67%)
Sep 21, 2021 41.48 41.48 41.37 41.37 2,762 -0.19(-0.47%)
Sep 20, 2021 41.70 41.70 41.11 41.56 33,346 -0.71(-1.69%)
Sep 17, 2021 42.32 42.32 42.27 42.28 849 -0.33(-0.78%)
Sep 16, 2021 42.63 42.72 42.61 42.61 744 +0.34(+0.81%)
Sep 14, 2021 42.27 42.27 42.27 96 -0.35(-0.83%)
Sep 13, 2021 42.74 42.78 42.60 42.62 553,624 +0.18(+0.42%)
Sep 10, 2021 42.76 42.76 42.44 42.44 1,241 -0.34(-0.79%)
Sep 09, 2021 43.08 43.08 42.78 42.78 459 -0.19(-0.44%)
Sep 08, 2021 42.88 42.97 42.88 42.97 2,026 -0.00(-0.00%)
Sep 07, 2021 43.35 43.35 42.97 42.97 1,647 -0.57(-1.32%)
Sep 03, 2021 43.51 43.62 43.49 43.54 1,376 -0.16(-0.36%)
Sep 02, 2021 43.44 43.70 43.44 43.70 2,876 +0.33(+0.76%)
Sep 01, 2021 43.35 43.47 43.31 43.37 17,518 -0.13(-0.30%)
Aug 31, 2021 43.61 43.61 43.39 43.50 42,248 +0.05(+0.12%)
Aug 30, 2021 43.72 43.72 43.45 43.45 2,639 -0.08(-0.18%)
Aug 27, 2021 43.54 43.67 43.53 43.53 7,332 +0.37(+0.86%)
Aug 26, 2021 43.39 43.39 43.14 43.16 3,612 -0.31(-0.71%)
Aug 25, 2021 43.32 43.50 43.32 43.47 1,853 +0.37(+0.86%)
Aug 24, 2021 42.95 43.23 42.90 43.10 5,116 +0.24(+0.57%)
Aug 23, 2021 42.96 42.97 42.85 42.86 5,871 +0.23(+0.53%)
Aug 20, 2021 42.49 42.66 42.49 42.63 5,374 +0.31(+0.73%)
Aug 19, 2021 42.27 42.32 42.27 42.32 714 -0.27(-0.63%)
Aug 18, 2021 42.98 42.98 42.58 42.59 1,399 -0.28(-0.64%)
Aug 17, 2021 42.99 42.99 42.68 42.87 3,777 -0.39(-0.91%)
Aug 16, 2021 43.19 43.29 43.19 43.26 22,082 +0.05(+0.12%)
Aug 13, 2021 43.35 43.35 43.21 43.21 4,004 -0.08(-0.18%)
Aug 12, 2021 43.29 43.29 43.29 43.29 449 +0.14(+0.32%)
Aug 11, 2021 42.85 43.18 42.85 43.15 7,881 +0.33(+0.78%)
Aug 10, 2021 42.84 42.85 42.82 42.82 928 +0.32(+0.74%)
Aug 09, 2021 42.41 42.62 42.41 42.50 401 -0.18(-0.41%)
Aug 06, 2021 42.62 42.68 42.62 42.68 716 +0.35(+0.83%)
Aug 05, 2021 42.27 42.33 42.27 42.33 720 +0.11(+0.27%)
Aug 04, 2021 42.33 42.33 42.22 42.22 661 -0.38(-0.90%)
Aug 03, 2021 42.20 42.62 42.20 42.60 1,186 +0.42(+1.00%)
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.