Principal Shareholders Yield ETF (NQ: PY )

43.16 USD -0.01 (-0.01%)
Official Closing Price Updated: 4:15 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 42.02 42.36 42.02 42.36 2,891 +0.16(+0.38%)
Jun 29, 2021 42.47 42.47 42.20 42.20 4,228 -0.10(-0.24%)
Jun 28, 2021 42.78 42.78 42.23 42.30 22,776 -0.29(-0.68%)
Jun 25, 2021 42.43 42.59 42.42 42.59 3,562 +0.71(+1.71%)
Jun 23, 2021 41.88 41.88 41.88 87 -0.08(-0.20%)
Jun 22, 2021 41.94 42.04 41.94 41.96 22,782 -0.03(-0.07%)
Jun 21, 2021 41.57 41.99 41.57 41.99 1,323 +0.86(+2.08%)
Jun 18, 2021 41.20 41.20 41.13 41.13 349 -0.76(-1.82%)
Jun 17, 2021 41.97 42.01 41.90 41.90 20,566 -0.87(-2.04%)
Jun 16, 2021 43.03 43.10 42.77 42.77 25,022 -0.39(-0.91%)
Jun 15, 2021 43.05 43.21 43.05 43.16 6,240 +0.06(+0.14%)
Jun 14, 2021 43.10 43.10 43.10 43.10 494 -0.39(-0.90%)
Jun 11, 2021 43.45 43.49 43.43 43.49 628 +0.18(+0.42%)
Jun 10, 2021 43.50 43.50 43.31 43.31 657 -0.06(-0.14%)
Jun 08, 2021 43.37 43.37 43.37 323 -0.07(-0.16%)
Jun 07, 2021 43.45 43.51 43.38 43.44 44,472 -0.01(-0.03%)
Jun 04, 2021 43.40 43.45 43.40 43.45 786 +0.10(+0.23%)
Jun 03, 2021 43.17 43.40 43.15 43.35 3,585 -0.03(-0.07%)
Jun 02, 2021 43.37 43.41 43.30 43.38 2,276 +0.01(+0.03%)
Jun 01, 2021 43.15 43.65 43.15 43.37 34,474 +0.27(+0.63%)
May 28, 2021 43.10 43.11 43.08 43.10 692 -0.05(-0.13%)
May 27, 2021 43.17 43.17 43.12 43.15 418 +0.25(+0.57%)
May 26, 2021 42.76 42.91 42.76 42.91 489 +0.23(+0.55%)
May 25, 2021 42.91 43.04 42.68 42.68 2,088 -0.47(-1.10%)
May 24, 2021 43.15 43.15 43.15 43.15 708 +0.16(+0.37%)
May 21, 2021 42.99 43.04 42.96 42.99 1,826 +0.12(+0.28%)
May 20, 2021 42.73 42.87 42.73 42.87 6,896 +0.32(+0.75%)
May 19, 2021 42.16 42.55 42.00 42.55 3,167 -0.50(-1.16%)
May 18, 2021 43.24 43.26 43.05 43.05 2,205 -0.22(-0.51%)
May 17, 2021 43.13 43.27 43.07 43.27 2,325 -0.06(-0.14%)
May 14, 2021 43.16 43.33 43.12 43.33 2,821 +0.55(+1.27%)
May 13, 2021 42.67 42.78 42.67 42.78 40,023 +0.70(+1.67%)
May 12, 2021 42.44 42.44 42.08 42.08 1,943 -1.04(-2.41%)
May 11, 2021 43.34 43.67 42.83 43.12 2,843 -0.73(-1.66%)
May 10, 2021 43.97 44.40 43.82 43.85 3,304 +0.12(+0.27%)
May 07, 2021 43.72 43.73 43.72 43.73 8,142 +0.61(+1.42%)
May 06, 2021 42.89 43.12 42.59 43.12 4,385 +0.39(+0.91%)
May 05, 2021 42.38 42.80 42.38 42.73 1,229 +0.33(+0.78%)
May 04, 2021 42.27 42.46 42.22 42.40 1,806 +0.00(+0.00%)
May 03, 2021 42.25 42.56 42.25 42.40 33,590 +0.48(+1.15%)
Apr 30, 2021 41.93 41.98 41.85 41.92 6,200 -0.42(-1.00%)
Apr 29, 2021 42.24 42.34 42.03 42.34 7,952 +0.31(+0.74%)
Apr 28, 2021 42.03 42.03 42.03 42.03 174 +0.02(+0.06%)
Apr 27, 2021 41.92 42.01 41.92 42.01 1,334 +0.14(+0.33%)
Apr 26, 2021 42.05 42.05 41.81 41.87 27,065 +0.09(+0.21%)
Apr 23, 2021 41.58 41.88 41.49 41.78 3,200 +0.50(+1.21%)
Apr 22, 2021 41.53 41.65 41.28 41.28 1,150 -0.39(-0.94%)
Apr 21, 2021 41.51 41.73 41.48 41.67 2,413 +0.56(+1.36%)
Apr 20, 2021 41.14 41.14 40.98 41.11 1,085 -0.45(-1.08%)
Apr 19, 2021 41.65 41.74 41.56 41.56 2,849 -0.32(-0.76%)
Apr 16, 2021 41.55 41.90 41.55 41.88 1,000 +0.36(+0.86%)
Apr 15, 2021 41.44 41.53 41.44 41.52 1,326 +0.24(+0.58%)
Apr 14, 2021 41.53 41.54 41.28 41.28 1,390 +0.16(+0.39%)
Apr 13, 2021 41.06 41.12 41.06 41.12 590 -0.24(-0.59%)
Apr 12, 2021 41.23 41.36 41.18 41.36 4,804 +0.24(+0.58%)
Apr 09, 2021 40.98 41.13 40.97 41.13 1,400 +0.31(+0.75%)
Apr 08, 2021 40.93 40.94 40.79 40.82 3,099 -0.06(-0.15%)
Apr 07, 2021 40.89 40.95 40.76 40.88 2,205 -0.05(-0.12%)
Apr 06, 2021 40.93 40.94 40.86 40.93 935 +0.07(+0.17%)
Apr 05, 2021 40.92 40.92 40.86 40.86 2,249 +0.35(+0.86%)
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.