Principal Shareholders Yield ETF (NQ: PY )

41.57 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 41.84 41.84 41.53 41.57 4,623 -1.41(-3.28%)
May 17, 2022 42.50 43.03 42.50 42.98 61,170 +1.09(+2.61%)
May 16, 2022 41.70 41.89 41.64 41.89 1,048,464 +0.20(+0.48%)
May 13, 2022 41.74 41.95 41.49 41.69 986,370 +0.72(+1.77%)
May 12, 2022 40.96 40.97 40.66 40.97 1,102 +0.03(+0.07%)
May 11, 2022 41.74 41.97 40.94 40.94 2,970 -0.37(-0.90%)
May 10, 2022 41.69 41.69 40.88 41.31 193,197 -0.42(-1.01%)
May 09, 2022 42.19 42.19 41.73 41.73 1,323 -1.10(-2.56%)
May 06, 2022 42.80 42.83 42.51 42.83 101,878 -0.04(-0.09%)
May 05, 2022 43.32 43.32 42.66 42.87 351,790 -1.25(-2.83%)
May 04, 2022 42.89 44.12 42.89 44.12 35,525 +1.32(+3.08%)
May 03, 2022 42.39 42.95 42.39 42.80 132,952 +0.88(+2.10%)
May 02, 2022 41.86 41.92 41.35 41.92 3,846 +0.25(+0.61%)
Apr 29, 2022 42.80 42.80 41.67 41.67 2,282 -1.31(-3.06%)
Apr 28, 2022 42.16 42.98 42.14 42.98 4,278 +0.71(+1.68%)
Apr 27, 2022 42.50 42.64 42.27 42.27 1,388 -0.02(-0.05%)
Apr 26, 2022 42.86 42.86 42.29 42.29 202,786 -0.80(-1.86%)
Apr 25, 2022 42.64 43.14 41.87 43.09 147,590 +0.04(+0.09%)
Apr 22, 2022 43.68 43.68 43.05 43.05 1,403 -1.28(-2.89%)
Apr 21, 2022 45.23 45.23 44.33 44.33 1,038 -0.62(-1.38%)
Apr 20, 2022 44.77 45.07 44.77 44.95 3,222 +0.44(+0.98%)
Apr 19, 2022 44.28 44.51 44.27 44.51 78,058 +0.59(+1.34%)
Apr 18, 2022 43.89 44.04 43.89 43.92 1,722 +0.16(+0.36%)
Apr 14, 2022 43.98 44.00 43.77 43.77 3,430 -0.01(-0.03%)
Apr 13, 2022 43.39 43.78 43.38 43.78 3,953 +0.33(+0.76%)
Apr 12, 2022 44.05 44.09 43.40 43.45 5,102 -0.19(-0.44%)
Apr 11, 2022 43.43 43.83 43.43 43.64 20,557 +0.00(+0.01%)
Apr 08, 2022 43.41 43.79 43.41 43.64 1,874 +0.38(+0.87%)
Apr 07, 2022 43.15 43.37 42.71 43.26 1,367 +0.06(+0.14%)
Apr 06, 2022 43.29 43.34 43.00 43.20 1,774 -0.15(-0.35%)
Apr 05, 2022 43.87 43.91 43.35 43.35 246,669 -0.43(-0.99%)
Apr 04, 2022 43.80 43.84 43.69 43.78 36,577 -0.15(-0.33%)
Apr 01, 2022 44.11 44.11 43.74 43.93 951 -0.40(-0.90%)
Mar 31, 2022 44.61 44.72 44.33 44.33 179,273 -0.51(-1.14%)
Mar 30, 2022 45.09 45.09 44.50 44.84 71,104 -0.18(-0.40%)
Mar 29, 2022 45.02 45.03 44.65 45.02 5,301 +0.62(+1.41%)
Mar 28, 2022 44.37 44.40 44.25 44.40 4,721 -0.32(-0.73%)
Mar 25, 2022 44.66 44.72 44.54 44.72 257,371 +0.52(+1.17%)
Mar 24, 2022 43.93 44.20 43.93 44.20 110,374 +0.34(+0.78%)
Mar 23, 2022 43.96 44.11 43.84 43.86 115,819 -0.26(-0.59%)
Mar 22, 2022 44.14 44.16 44.00 44.12 76,179 +0.25(+0.57%)
Mar 21, 2022 43.93 44.10 43.79 43.87 146,109 +0.20(+0.46%)
Mar 18, 2022 43.35 43.67 43.26 43.67 20,102 +0.13(+0.29%)
Mar 17, 2022 43.35 43.55 43.32 43.54 927,748 +0.41(+0.95%)
Mar 16, 2022 43.03 43.17 42.44 43.13 11,526 +0.53(+1.25%)
Mar 15, 2022 42.21 42.61 42.21 42.60 241,645 +0.60(+1.43%)
Mar 14, 2022 42.15 42.16 41.78 42.00 194,149 +0.10(+0.25%)
Mar 11, 2022 42.45 42.45 41.90 41.90 76,180 -0.34(-0.81%)
Mar 10, 2022 41.78 42.24 41.78 42.24 2,442 -0.17(-0.40%)
Mar 09, 2022 42.41 42.41 42.35 42.41 109,609 +0.62(+1.49%)
Mar 08, 2022 41.88 42.30 41.75 41.79 2,847 -0.16(-0.39%)
Mar 07, 2022 42.55 42.55 41.92 41.95 2,068 -0.95(-2.22%)
Mar 04, 2022 42.50 42.90 42.50 42.90 94,579 -0.24(-0.56%)
Mar 03, 2022 42.77 43.33 42.77 43.14 8,223 +0.14(+0.33%)
Mar 02, 2022 42.41 43.21 42.39 43.00 424,957 +1.07(+2.56%)
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.