Principal Shareholders Yield ETF (NQ: PY )

39.38 -0.11 (-0.29%)
Official Closing Price Updated: 4:15 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 39.68 39.68 39.28 39.38 2,629 -0.11(-0.29%)
Sep 28, 2023 39.50 39.50 39.44 39.50 2,696 +0.28(+0.71%)
Sep 27, 2023 39.30 39.38 39.08 39.22 4,328 +0.02(+0.06%)
Sep 26, 2023 39.48 39.48 39.18 39.19 1,189 -0.54(-1.37%)
Sep 25, 2023 39.71 39.78 39.58 39.74 5,657 +0.19(+0.48%)
Sep 22, 2023 39.83 39.83 39.55 39.55 2,572 -0.09(-0.23%)
Sep 21, 2023 39.95 40.05 39.64 39.64 5,017 -0.58(-1.43%)
Sep 20, 2023 40.76 40.76 40.22 40.22 2,392 -0.29(-0.72%)
Sep 19, 2023 40.56 40.56 40.27 40.50 3,345 -0.02(-0.05%)
Sep 18, 2023 40.53 40.63 40.53 40.53 1,930 -0.05(-0.12%)
Sep 15, 2023 40.74 40.74 40.57 40.57 2,842 -0.37(-0.90%)
Sep 14, 2023 40.62 40.94 40.62 40.94 1,241 +0.48(+1.19%)
Sep 13, 2023 40.49 40.61 40.36 40.46 6,888 -0.22(-0.54%)
Sep 12, 2023 40.61 40.82 40.58 40.68 9,308 +0.13(+0.33%)
Sep 11, 2023 40.68 40.69 40.48 40.55 2,553 +0.04(+0.11%)
Sep 08, 2023 40.51 40.59 40.46 40.50 5,304 +0.14(+0.35%)
Sep 07, 2023 40.30 40.39 40.25 40.36 2,707 -0.26(-0.64%)
Sep 06, 2023 40.51 40.62 40.51 40.62 3,032 -0.25(-0.61%)
Sep 05, 2023 41.13 41.13 40.87 40.87 3,697 -0.35(-0.85%)
Sep 01, 2023 41.37 41.37 41.18 41.22 3,790 +0.15(+0.37%)
Aug 31, 2023 41.18 41.18 41.05 41.07 3,253 -0.10(-0.24%)
Aug 30, 2023 41.02 41.21 41.02 41.16 2,064 +0.11(+0.27%)
Aug 29, 2023 40.67 41.06 40.67 41.06 1,751 +0.40(+0.97%)
Aug 28, 2023 40.81 40.81 40.57 40.66 5,333 +0.24(+0.58%)
Aug 25, 2023 40.40 40.59 40.40 40.42 1,829 +0.19(+0.46%)
Aug 24, 2023 40.56 40.56 40.24 40.24 8,479 -0.26(-0.65%)
Aug 23, 2023 40.45 40.57 40.41 40.50 1,299 +0.26(+0.66%)
Aug 22, 2023 40.42 40.42 40.24 40.24 5,440 -0.25(-0.62%)
Aug 21, 2023 40.49 40.49 40.49 40.49 216 -0.09(-0.22%)
Aug 18, 2023 40.53 40.60 40.46 40.58 13,095 +0.06(+0.14%)
Aug 17, 2023 40.83 40.87 40.52 40.52 3,522 -0.20(-0.49%)
Aug 16, 2023 41.04 41.04 40.72 40.72 1,564 -0.29(-0.71%)
Aug 15, 2023 41.15 41.15 41.02 41.02 1,132 -0.54(-1.30%)
Aug 14, 2023 41.58 41.59 41.47 41.56 3,579 -0.09(-0.22%)
Aug 11, 2023 41.63 41.70 41.61 41.65 1,688 +0.08(+0.19%)
Aug 10, 2023 41.76 41.76 41.57 41.57 2,694 -0.13(-0.32%)
Aug 09, 2023 41.82 41.89 41.70 41.70 3,820 -0.03(-0.07%)
Aug 08, 2023 41.45 41.79 41.45 41.73 2,913 -0.20(-0.47%)
Aug 07, 2023 41.69 41.94 41.69 41.93 2,463 +0.29(+0.69%)
Aug 04, 2023 42.09 42.18 41.63 41.64 4,862 -0.32(-0.77%)
Aug 03, 2023 41.89 42.10 41.89 41.96 2,759 -0.04(-0.09%)
Aug 02, 2023 41.98 42.14 41.98 42.00 2,025 -0.37(-0.87%)
Aug 01, 2023 42.31 42.37 42.16 42.37 5,430 +0.02(+0.05%)
Jul 31, 2023 42.41 42.41 42.25 42.35 2,289 +0.01(+0.01%)
Jul 28, 2023 42.34 42.37 42.29 42.34 1,575 +0.20(+0.47%)
Jul 27, 2023 42.55 42.55 42.11 42.15 1,720 -0.36(-0.84%)
Jul 26, 2023 42.48 42.55 42.39 42.50 3,931 -0.06(-0.13%)
Jul 25, 2023 42.38 42.64 42.38 42.56 2,534 -0.01(-0.03%)
Jul 24, 2023 42.54 42.62 42.50 42.57 4,857 +0.20(+0.47%)
Jul 21, 2023 42.45 42.46 42.35 42.37 1,110 -0.04(-0.08%)
Jul 20, 2023 42.32 42.45 42.24 42.41 4,714 +0.21(+0.49%)
Jul 19, 2023 42.14 42.20 42.14 42.20 1,533 +0.23(+0.54%)
Jul 18, 2023 42.07 42.07 41.88 41.97 2,820 +0.32(+0.78%)
Jul 17, 2023 41.65 41.77 41.65 41.65 5,567 +0.12(+0.29%)
Jul 14, 2023 41.60 41.60 41.52 41.53 2,891 -0.26(-0.62%)
Jul 13, 2023 41.65 41.84 41.65 41.79 3,320 +0.11(+0.26%)
Jul 12, 2023 41.88 41.88 41.68 41.68 3,951 +0.22(+0.53%)
Jul 11, 2023 41.25 41.54 41.25 41.46 3,444 +0.42(+1.02%)
Jul 10, 2023 41.08 41.08 41.00 41.04 4,717 -0.04(-0.09%)
Jul 07, 2023 41.15 41.24 41.08 41.08 2,703 +0.06(+0.15%)
Jul 06, 2023 40.82 41.02 40.69 41.02 4,370 -0.14(-0.34%)
Jul 05, 2023 41.14 41.30 41.12 41.16 4,952 -0.29(-0.70%)
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.