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 (%)
May 08, 2023 39.14 39.14 38.97 38.97 2,354 -0.09(-0.22%)
May 05, 2023 39.01 39.16 38.97 39.06 3,729 +0.68(+1.78%)
May 04, 2023 38.24 38.50 38.24 38.37 2,443 -0.43(-1.11%)
May 03, 2023 39.27 39.35 38.81 38.81 11,435 -0.42(-1.08%)
May 02, 2023 39.04 39.24 39.00 39.23 3,712 -0.61(-1.53%)
May 01, 2023 39.96 40.02 39.78 39.84 1,293 -0.04(-0.09%)
Apr 28, 2023 39.58 39.89 39.58 39.87 3,910 +0.40(+1.01%)
Apr 27, 2023 39.06 39.52 39.06 39.48 1,608 +0.52(+1.35%)
Apr 26, 2023 39.09 39.20 38.91 38.95 1,768 -0.24(-0.62%)
Apr 25, 2023 39.46 39.46 39.20 39.20 2,680 -0.49(-1.24%)
Apr 24, 2023 39.73 39.74 39.60 39.69 3,300 -0.00(-0.00%)
Apr 21, 2023 39.73 39.73 39.59 39.69 10,608 -0.04(-0.10%)
Apr 20, 2023 39.78 39.78 39.71 39.73 1,281 -0.14(-0.36%)
Apr 19, 2023 39.80 39.96 39.79 39.87 3,590 -0.07(-0.18%)
Apr 18, 2023 39.84 39.96 39.77 39.95 2,026 +0.03(+0.08%)
Apr 17, 2023 39.72 39.96 39.63 39.92 2,061 +0.28(+0.72%)
Apr 14, 2023 39.84 39.99 39.50 39.63 4,856 -0.12(-0.29%)
Apr 13, 2023 39.35 39.76 39.35 39.75 6,673 +0.33(+0.84%)
Apr 12, 2023 39.64 39.71 39.39 39.42 7,581 -0.12(-0.31%)
Apr 11, 2023 39.36 39.65 39.35 39.54 5,798 +0.23(+0.59%)
Apr 10, 2023 39.16 39.32 39.16 39.30 4,793 +0.18(+0.45%)
Apr 06, 2023 39.16 39.26 39.13 39.13 9,906 -0.09(-0.22%)
Apr 05, 2023 39.16 39.21 39.09 39.21 19,490 +0.04(+0.11%)
Apr 04, 2023 39.52 39.52 39.09 39.17 4,242 -0.43(-1.07%)
Apr 03, 2023 39.53 39.67 39.51 39.59 3,784 +0.25(+0.64%)
Mar 31, 2023 39.07 39.34 39.07 39.34 1,776 +0.45(+1.15%)
Mar 30, 2023 39.02 39.02 38.76 38.90 4,189 +0.15(+0.39%)
Mar 29, 2023 38.51 38.74 38.50 38.74 4,743 +0.52(+1.36%)
Mar 28, 2023 37.98 38.26 37.98 38.23 3,533 +0.15(+0.38%)
Mar 27, 2023 38.02 38.22 37.97 38.08 3,780 +0.34(+0.91%)
Mar 24, 2023 37.62 37.74 37.15 37.74 4,516 +0.29(+0.78%)
Mar 23, 2023 37.83 37.83 37.41 37.45 1,403 -0.20(-0.54%)
Mar 22, 2023 38.47 38.47 37.65 37.65 4,598 -0.72(-1.87%)
Mar 21, 2023 38.41 38.41 38.26 38.37 2,364 +0.41(+1.08%)
Mar 20, 2023 37.87 37.96 37.87 37.96 2,475 +0.61(+1.64%)
Mar 17, 2023 37.68 37.68 37.30 37.34 2,531 -0.67(-1.77%)
Mar 16, 2023 37.43 38.02 37.43 38.02 4,035 +0.38(+1.01%)
Mar 15, 2023 37.50 37.64 37.29 37.64 2,754 -0.60(-1.56%)
Mar 14, 2023 38.34 38.48 37.88 38.23 5,498 +0.44(+1.17%)
Mar 13, 2023 37.83 38.20 37.52 37.79 61,203 -0.41(-1.08%)
Mar 10, 2023 38.51 38.56 38.15 38.20 3,042 -0.65(-1.67%)
Mar 09, 2023 39.77 39.77 38.85 38.85 6,646 -0.82(-2.06%)
Mar 08, 2023 39.65 39.74 39.43 39.67 1,242 +0.02(+0.04%)
Mar 07, 2023 40.23 40.23 39.65 39.65 5,466 -0.69(-1.72%)
Mar 06, 2023 40.47 40.51 40.35 40.35 3,103 -0.02(-0.05%)
Mar 03, 2023 40.08 40.39 40.08 40.37 8,001 +0.39(+0.98%)
Mar 02, 2023 39.71 39.99 39.71 39.98 4,145 +0.14(+0.35%)
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.