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 (%)
May 31, 2022 41.36 41.42 41.09 41.11 680,905 -0.34(-0.82%)
May 27, 2022 41.00 41.45 40.97 41.45 1,010 +0.79(+1.95%)
May 26, 2022 40.54 40.76 40.54 40.66 1,595 +0.74(+1.85%)
May 25, 2022 39.82 40.05 39.64 39.92 1,669 +0.70(+1.78%)
May 24, 2022 38.94 39.23 38.47 39.22 4,716 -0.18(-0.46%)
May 23, 2022 39.18 39.56 39.18 39.40 16,793 +0.61(+1.57%)
May 20, 2022 38.98 38.98 38.24 38.79 651,085 -0.19(-0.48%)
May 19, 2022 38.95 39.29 38.94 38.98 2,381 -0.30(-0.76%)
May 18, 2022 39.54 39.54 39.24 39.28 4,892 -1.33(-3.28%)
May 17, 2022 40.16 40.66 40.16 40.62 64,734 +1.03(+2.61%)
May 16, 2022 39.40 39.58 39.35 39.58 1,109,567 +0.19(+0.48%)
May 13, 2022 39.44 39.64 39.21 39.39 1,043,855 +0.68(+1.76%)
May 12, 2022 38.70 38.71 38.43 38.71 1,166 +0.03(+0.07%)
May 11, 2022 39.44 39.66 38.69 38.69 3,143 -0.35(-0.90%)
May 10, 2022 39.39 39.39 38.63 39.04 204,456 -0.40(-1.01%)
May 09, 2022 39.87 39.87 39.43 39.43 1,400 -1.04(-2.56%)
May 06, 2022 40.44 40.47 40.16 40.47 107,815 -0.04(-0.09%)
May 05, 2022 40.93 40.93 40.51 40.51 372,292 -1.18(-2.83%)
May 04, 2022 40.53 41.69 40.53 41.69 37,595 +1.25(+3.08%)
May 03, 2022 40.06 40.59 40.06 40.44 140,700 +0.83(+2.10%)
May 02, 2022 39.55 39.61 39.07 39.61 4,070 +0.24(+0.61%)
Apr 29, 2022 40.44 40.44 39.37 39.37 2,414 -1.24(-3.06%)
Apr 28, 2022 39.84 40.61 39.82 40.61 4,527 +0.67(+1.68%)
Apr 27, 2022 40.16 40.29 39.94 39.94 1,468 -0.02(-0.05%)
Apr 26, 2022 40.50 40.50 39.96 39.96 214,604 -0.76(-1.86%)
Apr 25, 2022 40.29 40.76 39.56 40.72 156,191 +0.04(+0.09%)
Apr 22, 2022 41.27 41.27 40.68 40.68 1,484 -1.21(-2.89%)
Apr 21, 2022 42.74 42.74 41.89 41.89 1,098 -0.59(-1.38%)
Apr 20, 2022 42.31 42.59 42.31 42.47 3,409 +0.41(+0.98%)
Apr 19, 2022 41.84 42.06 41.83 42.06 82,607 +0.55(+1.34%)
Apr 18, 2022 41.48 41.61 41.48 41.51 1,822 +0.15(+0.36%)
Apr 14, 2022 41.56 41.58 41.36 41.36 3,629 -0.01(-0.03%)
Apr 13, 2022 41.00 41.37 40.99 41.37 4,183 +0.31(+0.76%)
Apr 12, 2022 41.62 41.66 41.01 41.06 5,399 -0.18(-0.44%)
Apr 11, 2022 41.04 41.41 41.04 41.24 21,755 +0.00(+0.01%)
Apr 08, 2022 41.02 41.38 41.02 41.23 1,983 +0.36(+0.87%)
Apr 07, 2022 40.77 40.98 40.36 40.88 1,446 +0.06(+0.14%)
Apr 06, 2022 40.91 40.95 40.63 40.82 1,877 -0.14(-0.35%)
Apr 05, 2022 41.45 41.49 40.96 40.96 261,044 -0.41(-0.99%)
Apr 04, 2022 41.38 41.43 41.28 41.37 38,708 -0.14(-0.33%)
Apr 01, 2022 41.68 41.68 41.33 41.51 1,006 -0.24(-0.57%)
Mar 31, 2022 42.01 42.12 41.75 41.75 190,352 -0.48(-1.14%)
Mar 30, 2022 42.47 42.47 41.91 42.23 75,498 -0.17(-0.40%)
Mar 29, 2022 42.40 42.41 42.05 42.40 5,628 +0.59(+1.41%)
Mar 28, 2022 41.79 41.81 41.67 41.81 5,012 -0.31(-0.73%)
Mar 25, 2022 42.06 42.12 41.95 42.12 273,276 +0.49(+1.17%)
Mar 24, 2022 41.37 41.63 41.37 41.63 117,195 +0.32(+0.78%)
Mar 23, 2022 41.40 41.54 41.29 41.31 122,976 -0.24(-0.59%)
Mar 22, 2022 41.57 41.59 41.44 41.55 80,886 +0.24(+0.57%)
Mar 21, 2022 41.37 41.53 41.24 41.32 155,138 +0.19(+0.46%)
Mar 18, 2022 40.83 41.13 40.74 41.13 21,344 +0.12(+0.29%)
Mar 17, 2022 40.83 41.02 40.80 41.01 985,082 +0.38(+0.95%)
Mar 16, 2022 40.53 40.66 39.97 40.62 12,238 +0.50(+1.25%)
Mar 15, 2022 39.75 40.13 39.75 40.12 256,578 +0.57(+1.43%)
Mar 14, 2022 39.70 39.70 39.35 39.56 206,147 +0.10(+0.25%)
Mar 11, 2022 39.98 39.98 39.46 39.46 80,887 -0.32(-0.81%)
Mar 10, 2022 39.35 39.78 39.35 39.78 2,592 -0.16(-0.40%)
Mar 09, 2022 39.94 39.94 39.89 39.94 116,382 +0.59(+1.49%)
Mar 08, 2022 39.44 39.84 39.32 39.36 3,022 -0.15(-0.39%)
Mar 07, 2022 40.08 40.08 39.48 39.51 2,195 -0.90(-2.22%)
Mar 04, 2022 40.02 40.40 40.02 40.40 100,423 -0.23(-0.56%)
Mar 03, 2022 40.28 40.80 40.28 40.63 8,731 +0.13(+0.33%)
Mar 02, 2022 39.94 40.70 39.92 40.50 451,219 +1.01(+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.