Principal Shareholders Yield ETF (NQ: PY )

39.86 +0.53 (+1.36%)
Official Closing Price Updated: 4:15 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 39.62 39.86 39.61 39.86 4,611 +0.53(+1.36%)
Mar 28, 2023 39.07 39.37 39.07 39.33 3,435 +0.15(+0.38%)
Mar 27, 2023 39.12 39.32 39.06 39.18 3,675 +0.35(+0.91%)
Mar 24, 2023 38.70 38.83 38.22 38.83 4,390 +0.30(+0.78%)
Mar 23, 2023 38.92 38.92 38.49 38.52 1,364 -0.21(-0.54%)
Mar 22, 2023 39.58 39.58 38.73 38.73 4,470 -0.74(-1.87%)
Mar 21, 2023 39.52 39.52 39.37 39.47 2,298 +0.42(+1.08%)
Mar 20, 2023 38.96 39.05 38.96 39.05 2,406 +0.63(+1.64%)
Mar 17, 2023 38.77 38.77 38.38 38.42 2,461 -0.69(-1.77%)
Mar 16, 2023 38.51 39.11 38.51 39.11 3,922 +0.39(+1.01%)
Mar 15, 2023 38.58 38.72 38.36 38.72 2,677 -0.61(-1.56%)
Mar 14, 2023 39.45 39.59 38.97 39.33 5,344 +0.45(+1.17%)
Mar 13, 2023 38.92 39.30 38.60 38.88 59,489 -0.42(-1.08%)
Mar 10, 2023 39.62 39.67 39.25 39.30 2,957 -0.67(-1.67%)
Mar 09, 2023 40.92 40.92 39.97 39.97 6,460 -0.84(-2.06%)
Mar 08, 2023 40.79 40.89 40.57 40.81 1,208 +0.02(+0.04%)
Mar 07, 2023 41.39 41.39 40.80 40.80 5,313 -0.71(-1.72%)
Mar 06, 2023 41.63 41.68 41.51 41.51 3,017 -0.02(-0.05%)
Mar 03, 2023 41.23 41.55 41.23 41.53 7,777 +0.40(+0.98%)
Mar 02, 2023 40.85 41.14 40.85 41.13 4,029 +0.14(+0.35%)
Mar 01, 2023 41.00 41.04 40.82 40.99 3,881 -0.10(-0.25%)
Feb 28, 2023 41.22 41.34 41.09 41.09 4,252 -0.15(-0.36%)
Feb 27, 2023 41.54 41.54 41.23 41.24 3,130 +0.04(+0.09%)
Feb 24, 2023 41.02 41.25 41.02 41.20 1,138 -0.29(-0.70%)
Feb 23, 2023 41.51 41.51 41.19 41.49 10,032 +0.18(+0.44%)
Feb 22, 2023 41.48 41.53 41.24 41.31 2,084 -0.07(-0.18%)
Feb 21, 2023 41.78 41.78 41.38 41.38 3,681 -0.67(-1.60%)
Feb 17, 2023 41.96 42.06 41.94 42.06 732 +0.06(+0.14%)
Feb 16, 2023 41.95 42.23 41.95 42.00 5,606 -0.37(-0.87%)
Feb 15, 2023 42.11 42.37 42.06 42.37 59,691 +0.11(+0.26%)
Feb 14, 2023 42.22 42.40 42.22 42.26 1,555 -0.29(-0.68%)
Feb 13, 2023 42.39 42.55 42.39 42.55 2,485 +0.33(+0.77%)
Feb 10, 2023 41.85 42.22 41.85 42.22 1,631 +0.40(+0.96%)
Feb 09, 2023 42.47 42.47 41.82 41.82 4,462 -0.36(-0.84%)
Feb 08, 2023 42.24 42.36 42.16 42.18 8,309 -0.28(-0.66%)
Feb 07, 2023 42.05 42.46 41.93 42.46 1,935 +0.31(+0.74%)
Feb 06, 2023 41.94 42.16 41.94 42.15 1,763 -0.16(-0.38%)
Feb 03, 2023 42.31 42.31 42.26 42.31 19,469 -0.08(-0.19%)
Feb 02, 2023 42.17 42.43 42.13 42.39 5,333 +0.08(+0.19%)
Feb 01, 2023 42.07 42.43 41.86 42.31 6,509 +0.14(+0.33%)
Jan 31, 2023 41.89 42.17 41.75 42.17 8,757 +0.39(+0.93%)
Jan 30, 2023 42.03 42.13 41.00 41.78 121,821 -0.28(-0.66%)
Jan 27, 2023 42.10 42.17 41.99 42.05 5,678 -0.02(-0.04%)
Jan 26, 2023 41.96 42.07 41.73 42.07 3,046 +0.29(+0.70%)
Jan 25, 2023 41.49 41.80 41.49 41.78 269,051 +0.05(+0.13%)
Jan 24, 2023 41.31 41.73 41.31 41.73 1,912 +0.08(+0.19%)
Jan 23, 2023 41.47 41.73 41.47 41.65 2,291 +0.29(+0.71%)
Jan 20, 2023 41.02 41.35 41.02 41.35 1,282 +0.46(+1.12%)
Jan 19, 2023 40.98 41.08 40.84 40.89 151,873 -0.27(-0.65%)
Jan 18, 2023 41.69 41.69 41.16 41.16 1,534 -0.88(-2.10%)
Jan 17, 2023 42.13 42.13 42.04 42.04 1,497 -0.11(-0.26%)
Jan 13, 2023 41.88 42.20 41.88 42.15 1,492 +0.07(+0.17%)
Jan 12, 2023 41.84 42.22 41.84 42.08 81,892 +0.18(+0.42%)
Jan 11, 2023 41.62 41.91 41.62 41.91 1,886 +0.34(+0.81%)
Jan 10, 2023 41.39 41.60 41.38 41.57 3,418 +0.19(+0.46%)
Jan 09, 2023 41.83 41.93 41.38 41.38 7,065 -0.34(-0.81%)
Jan 06, 2023 41.05 41.72 41.05 41.72 6,386 +1.00(+2.45%)
Jan 05, 2023 40.72 40.83 40.65 40.72 2,763 -0.32(-0.78%)
Jan 04, 2023 40.91 41.24 40.81 41.04 11,067 +0.25(+0.62%)
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.