Principal Shareholders Yield ETF (NQ: PY )

45.45 +0.03 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 45.61 45.61 45.45 45.45 2,844 +0.03(+0.07%)
Mar 15, 2024 45.42 45.51 45.38 45.42 6,735 -0.03(-0.08%)
Mar 14, 2024 45.56 45.56 45.30 45.46 6,597 -0.25(-0.55%)
Mar 13, 2024 45.84 45.88 45.71 45.71 5,814 +0.02(+0.05%)
Mar 12, 2024 45.69 45.79 45.57 45.69 5,186 +0.13(+0.28%)
Mar 11, 2024 45.29 45.56 45.24 45.56 5,178 +0.14(+0.30%)
Mar 08, 2024 45.61 45.61 45.42 45.42 4,717 -0.05(-0.10%)
Mar 07, 2024 45.40 45.51 45.39 45.47 2,457 +0.42(+0.94%)
Mar 06, 2024 45.04 45.19 45.04 45.05 1,682 +0.20(+0.44%)
Mar 05, 2024 45.06 45.14 44.70 44.85 8,862 -0.16(-0.35%)
Mar 04, 2024 45.00 45.12 44.97 45.01 5,111 +0.04(+0.08%)
Mar 01, 2024 44.66 44.98 44.66 44.97 6,118 +0.28(+0.63%)
Feb 29, 2024 44.69 44.71 44.55 44.69 4,723 +0.20(+0.45%)
Feb 28, 2024 44.41 44.58 44.40 44.49 4,610 -0.03(-0.07%)
Feb 27, 2024 44.46 44.52 44.40 44.52 4,180 +0.17(+0.38%)
Feb 26, 2024 44.52 44.52 44.31 44.35 4,024 -0.18(-0.40%)
Feb 23, 2024 44.48 44.60 44.47 44.53 15,066 +0.08(+0.18%)
Feb 22, 2024 44.17 44.48 44.16 44.45 4,052 +0.44(+0.99%)
Feb 21, 2024 43.79 44.01 43.79 44.01 7,107 +0.16(+0.37%)
Feb 20, 2024 43.71 43.90 43.71 43.85 9,268 -0.05(-0.11%)
Feb 16, 2024 43.99 44.08 43.90 43.90 3,429 -0.11(-0.26%)
Feb 15, 2024 43.73 44.01 43.73 44.01 2,837 +0.55(+1.27%)
Feb 14, 2024 43.34 43.46 43.23 43.46 2,570 +0.32(+0.74%)
Feb 13, 2024 43.38 43.38 42.90 43.14 3,585 -0.76(-1.74%)
Feb 12, 2024 43.66 44.07 43.66 43.90 5,204 +0.18(+0.41%)
Feb 09, 2024 43.66 43.73 43.55 43.72 3,968 +0.11(+0.26%)
Feb 08, 2024 43.52 43.65 43.51 43.61 4,073 +0.14(+0.32%)
Feb 07, 2024 43.40 43.47 43.36 43.47 2,634 +0.15(+0.34%)
Feb 06, 2024 43.27 43.39 43.27 43.32 3,251 +0.21(+0.50%)
Feb 05, 2024 43.19 43.26 43.06 43.11 3,230 -0.37(-0.84%)
Feb 02, 2024 43.13 43.62 43.13 43.48 45,053 +0.05(+0.13%)
Feb 01, 2024 42.98 43.48 42.95 43.42 6,755 +0.14(+0.32%)
Jan 31, 2024 43.69 43.74 43.28 43.28 5,428 -0.58(-1.32%)
Jan 30, 2024 43.76 43.92 43.76 43.86 4,110 +0.02(+0.05%)
Jan 29, 2024 43.65 43.84 43.52 43.84 7,679 +0.16(+0.36%)
Jan 26, 2024 43.78 43.78 43.67 43.68 8,955 +0.03(+0.07%)
Jan 25, 2024 43.50 43.66 43.45 43.66 2,731 +0.31(+0.71%)
Jan 24, 2024 43.59 43.64 43.34 43.35 6,455 -0.10(-0.24%)
Jan 23, 2024 43.56 43.56 43.29 43.45 6,167 +0.01(+0.02%)
Jan 22, 2024 43.39 43.45 43.38 43.44 5,180 +0.26(+0.61%)
Jan 19, 2024 42.85 43.24 42.75 43.18 12,239 +0.53(+1.23%)
Jan 18, 2024 42.32 42.67 42.32 42.65 5,446 +0.17(+0.40%)
Jan 17, 2024 42.52 42.70 42.32 42.48 4,306 -0.28(-0.65%)
Jan 16, 2024 42.82 42.82 42.69 42.76 3,373 -0.33(-0.76%)
Jan 12, 2024 43.46 43.46 42.96 43.09 5,413 +0.00(+0.01%)
Jan 11, 2024 43.06 43.09 42.80 43.08 6,049 -0.06(-0.13%)
Jan 10, 2024 43.03 43.23 43.03 43.14 7,501 +0.03(+0.07%)
Jan 09, 2024 43.11 43.19 43.05 43.11 2,771 -0.26(-0.61%)
Jan 08, 2024 42.92 43.37 42.92 43.37 3,373 +0.37(+0.87%)
Jan 05, 2024 43.18 43.18 42.90 43.00 3,048 +0.16(+0.38%)
Jan 04, 2024 43.15 43.16 42.84 42.84 3,590 -0.11(-0.27%)
Jan 03, 2024 42.90 43.13 42.90 42.95 3,323 -0.46(-1.05%)
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.