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 (%)
Dec 30, 2022 39.66 39.75 39.47 39.75 7,083 -0.14(-0.34%)
Dec 29, 2022 39.76 39.98 39.76 39.89 11,040 +0.56(+1.43%)
Dec 28, 2022 39.96 39.96 39.33 39.33 50,865 -0.63(-1.59%)
Dec 27, 2022 39.81 40.05 39.81 39.96 2,633 +0.07(+0.17%)
Dec 23, 2022 39.53 39.89 39.53 39.89 8,826 +0.32(+0.81%)
Dec 22, 2022 39.49 39.57 39.33 39.57 3,988 -0.37(-0.93%)
Dec 21, 2022 39.72 39.99 39.70 39.95 26,414 +0.44(+1.12%)
Dec 20, 2022 39.62 39.62 39.50 39.50 6,064 +0.14(+0.37%)
Dec 19, 2022 39.54 39.72 39.32 39.36 163,488 -0.24(-0.61%)
Dec 16, 2022 39.41 39.60 39.32 39.60 4,650 -0.35(-0.87%)
Dec 15, 2022 40.37 40.37 39.84 39.95 4,187 -0.80(-1.97%)
Dec 14, 2022 41.20 41.20 40.69 40.75 7,748 -0.22(-0.54%)
Dec 13, 2022 41.11 41.11 40.77 40.97 4,137 +0.16(+0.40%)
Dec 12, 2022 40.21 40.80 40.20 40.80 6,973 +0.52(+1.29%)
Dec 09, 2022 40.57 40.57 40.28 40.28 6,192 -0.42(-1.04%)
Dec 08, 2022 41.12 41.12 40.56 40.71 531,226 +0.17(+0.43%)
Dec 07, 2022 40.51 40.72 40.50 40.53 4,295 -0.02(-0.05%)
Dec 06, 2022 40.80 40.80 40.41 40.55 1,306 -0.48(-1.18%)
Dec 05, 2022 41.44 41.44 40.89 41.04 15,072 -0.67(-1.61%)
Dec 02, 2022 41.33 41.73 41.30 41.71 1,830 +0.18(+0.42%)
Dec 01, 2022 41.73 41.73 41.39 41.53 2,583 -0.08(-0.20%)
Nov 30, 2022 40.93 41.62 40.56 41.62 8,371 +0.76(+1.87%)
Nov 29, 2022 40.79 40.91 40.73 40.85 8,066 +0.17(+0.43%)
Nov 28, 2022 41.07 41.07 40.66 40.68 2,897 -0.61(-1.48%)
Nov 25, 2022 41.31 41.36 41.26 41.29 10,514 +0.12(+0.29%)
Nov 23, 2022 41.20 41.21 41.03 41.17 1,983 -0.06(-0.14%)
Nov 22, 2022 40.97 41.23 40.97 41.23 2,865 +0.50(+1.23%)
Nov 21, 2022 40.46 40.73 40.40 40.73 3,765 +0.13(+0.31%)
Nov 18, 2022 40.58 40.60 40.58 40.60 649 +0.47(+1.18%)
Nov 17, 2022 39.77 40.13 39.72 40.13 3,709 +0.04(+0.11%)
Nov 16, 2022 40.18 40.22 40.03 40.09 34,003 -0.25(-0.63%)
Nov 15, 2022 40.74 40.74 40.17 40.34 7,306 +0.16(+0.41%)
Nov 14, 2022 40.45 40.70 40.18 40.18 3,547 -0.27(-0.67%)
Nov 11, 2022 40.50 40.53 40.26 40.45 7,584 +0.10(+0.24%)
Nov 10, 2022 40.05 40.35 39.97 40.35 4,053 +1.35(+3.46%)
Nov 09, 2022 39.43 39.53 38.96 39.00 11,719 -0.70(-1.77%)
Nov 08, 2022 39.85 39.85 39.60 39.70 1,076 +0.24(+0.61%)
Nov 07, 2022 39.28 39.48 39.25 39.46 10,354 +0.41(+1.06%)
Nov 04, 2022 39.08 39.10 38.55 39.05 17,356 +0.60(+1.55%)
Nov 03, 2022 38.15 38.70 38.15 38.45 2,472 -0.23(-0.59%)
Nov 02, 2022 39.21 39.65 38.68 38.68 8,416 -0.72(-1.84%)
Nov 01, 2022 39.50 39.50 39.20 39.41 163,044 +0.00(+0.00%)
Oct 31, 2022 39.54 39.54 39.40 39.40 1,082 -0.11(-0.27%)
Oct 28, 2022 39.28 39.51 39.24 39.51 1,026 +0.88(+2.28%)
Oct 27, 2022 39.09 39.09 38.57 38.63 75,576 +0.10(+0.26%)
Oct 26, 2022 38.41 38.59 38.41 38.53 579 +0.08(+0.21%)
Oct 25, 2022 37.99 38.45 37.99 38.45 2,298 +0.52(+1.36%)
Oct 24, 2022 37.86 38.02 37.81 37.93 3,725 +0.44(+1.17%)
Oct 21, 2022 36.88 37.50 36.88 37.50 1,355 +0.80(+2.19%)
Oct 20, 2022 37.11 37.11 36.62 36.69 1,607 -0.20(-0.54%)
Oct 19, 2022 36.74 36.89 36.74 36.89 704 -0.41(-1.10%)
Oct 18, 2022 39.20 39.20 36.97 37.30 4,169 +0.64(+1.75%)
Oct 17, 2022 36.62 36.70 36.58 36.66 112,967 +0.65(+1.79%)
Oct 14, 2022 36.72 36.72 35.97 36.02 877 -0.86(-2.34%)
Oct 13, 2022 36.11 36.88 36.11 36.88 4,146 +0.94(+2.61%)
Oct 12, 2022 36.10 36.11 35.94 35.94 669 -0.12(-0.32%)
Oct 11, 2022 36.37 36.37 35.99 36.06 1,443 -0.02(-0.04%)
Oct 10, 2022 36.11 36.13 35.83 36.07 1,388 -0.05(-0.15%)
Oct 07, 2022 36.21 36.27 35.92 36.12 2,896 -0.61(-1.65%)
Oct 06, 2022 36.97 36.99 36.70 36.73 1,532 -0.39(-1.06%)
Oct 05, 2022 36.90 37.26 36.70 37.12 1,680 -0.06(-0.15%)
Oct 04, 2022 37.01 37.23 37.00 37.18 82,873 +1.08(+2.99%)
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.