Principal Shareholders Yield ETF (NQ: PY )

46.93 +0.34 (+0.73%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 40.54 40.70 40.52 40.64 4,294 +0.36(+0.89%)
Jun 29, 2023 40.11 40.28 40.10 40.28 3,584 +0.40(+1.00%)
Jun 28, 2023 39.79 39.99 39.79 39.88 4,197 -0.20(-0.49%)
Jun 27, 2023 39.76 40.08 39.76 40.08 9,308 +0.29(+0.74%)
Jun 26, 2023 39.57 39.79 39.57 39.78 2,815 +0.32(+0.80%)
Jun 23, 2023 39.61 39.65 39.43 39.47 14,173 -0.38(-0.96%)
Jun 22, 2023 39.90 39.92 39.74 39.85 4,594 -0.13(-0.32%)
Jun 21, 2023 39.65 40.18 39.65 39.98 4,572 -0.03(-0.07%)
Jun 20, 2023 40.07 40.18 39.99 40.01 4,406 -0.45(-1.11%)
Jun 16, 2023 40.60 40.61 40.41 40.46 4,234 +0.10(+0.24%)
Jun 15, 2023 39.32 40.43 39.32 40.36 8,101 +1.39(+3.57%)
May 08, 2023 39.14 39.14 38.97 38.97 2,354 -0.09(-0.22%)
May 05, 2023 39.01 39.16 38.97 39.06 3,729 +0.68(+1.78%)
May 04, 2023 38.24 38.50 38.24 38.37 2,443 -0.43(-1.11%)
May 03, 2023 39.27 39.35 38.81 38.81 11,435 -0.42(-1.08%)
May 02, 2023 39.04 39.24 39.00 39.23 3,712 -0.61(-1.53%)
May 01, 2023 39.96 40.02 39.78 39.84 1,293 -0.04(-0.09%)
Apr 28, 2023 39.58 39.89 39.58 39.87 3,910 +0.40(+1.01%)
Apr 27, 2023 39.06 39.52 39.06 39.48 1,608 +0.52(+1.35%)
Apr 26, 2023 39.09 39.20 38.91 38.95 1,768 -0.24(-0.62%)
Apr 25, 2023 39.46 39.46 39.20 39.20 2,680 -0.49(-1.24%)
Apr 24, 2023 39.73 39.74 39.60 39.69 3,300 -0.00(-0.00%)
Apr 21, 2023 39.73 39.73 39.59 39.69 10,608 -0.04(-0.10%)
Apr 20, 2023 39.78 39.78 39.71 39.73 1,281 -0.14(-0.36%)
Apr 19, 2023 39.80 39.96 39.79 39.87 3,590 -0.07(-0.18%)
Apr 18, 2023 39.84 39.96 39.77 39.95 2,026 +0.03(+0.08%)
Apr 17, 2023 39.72 39.96 39.63 39.92 2,061 +0.28(+0.72%)
Apr 14, 2023 39.84 39.99 39.50 39.63 4,856 -0.12(-0.29%)
Apr 13, 2023 39.35 39.76 39.35 39.75 6,673 +0.33(+0.84%)
Apr 12, 2023 39.64 39.71 39.39 39.42 7,581 -0.12(-0.31%)
Apr 11, 2023 39.36 39.65 39.35 39.54 5,798 +0.23(+0.59%)
Apr 10, 2023 39.16 39.32 39.16 39.30 4,793 +0.18(+0.45%)
Apr 06, 2023 39.16 39.26 39.13 39.13 9,906 -0.09(-0.22%)
Apr 05, 2023 39.16 39.21 39.09 39.21 19,490 +0.04(+0.11%)
Apr 04, 2023 39.52 39.52 39.09 39.17 4,242 -0.43(-1.07%)
Apr 03, 2023 39.53 39.67 39.51 39.59 3,784 +0.25(+0.64%)
Mar 31, 2023 39.07 39.34 39.07 39.34 1,776 +0.45(+1.15%)
Mar 30, 2023 39.02 39.02 38.76 38.90 4,189 +0.15(+0.39%)
Mar 29, 2023 38.51 38.74 38.50 38.74 4,743 +0.52(+1.36%)
Mar 28, 2023 37.98 38.26 37.98 38.23 3,533 +0.15(+0.38%)
Mar 27, 2023 38.02 38.22 37.97 38.08 3,780 +0.34(+0.91%)
Mar 24, 2023 37.62 37.74 37.15 37.74 4,516 +0.29(+0.78%)
Mar 23, 2023 37.83 37.83 37.41 37.45 1,403 -0.20(-0.54%)
Mar 22, 2023 38.47 38.47 37.65 37.65 4,598 -0.72(-1.87%)
Mar 21, 2023 38.41 38.41 38.26 38.37 2,364 +0.41(+1.08%)
Mar 20, 2023 37.87 37.96 37.87 37.96 2,475 +0.61(+1.64%)
Mar 17, 2023 37.68 37.68 37.30 37.34 2,531 -0.67(-1.77%)
Mar 16, 2023 37.43 38.02 37.43 38.02 4,035 +0.38(+1.01%)
Mar 15, 2023 37.50 37.64 37.29 37.64 2,754 -0.60(-1.56%)
Mar 14, 2023 38.34 38.48 37.88 38.23 5,498 +0.44(+1.17%)
Mar 13, 2023 37.83 38.20 37.52 37.79 61,203 -0.41(-1.08%)
Mar 10, 2023 38.51 38.56 38.15 38.20 3,042 -0.65(-1.67%)
Mar 09, 2023 39.77 39.77 38.85 38.85 6,646 -0.82(-2.06%)
Mar 08, 2023 39.65 39.74 39.43 39.67 1,242 +0.02(+0.04%)
Mar 07, 2023 40.23 40.23 39.65 39.65 5,466 -0.69(-1.72%)
Mar 06, 2023 40.47 40.51 40.35 40.35 3,103 -0.02(-0.05%)
Mar 03, 2023 40.08 40.39 40.08 40.37 8,001 +0.39(+0.98%)
Mar 02, 2023 39.71 39.99 39.71 39.98 4,145 +0.14(+0.35%)
Mar 01, 2023 39.86 39.89 39.68 39.84 3,992 -0.10(-0.25%)
Feb 28, 2023 40.07 40.18 39.94 39.94 4,374 -0.14(-0.36%)
Feb 27, 2023 40.38 40.38 40.08 40.08 3,220 +0.04(+0.09%)
Feb 24, 2023 39.87 40.09 39.87 40.05 1,170 -0.28(-0.70%)
Feb 23, 2023 40.35 40.35 40.04 40.33 10,321 +0.17(+0.44%)
Feb 22, 2023 40.32 40.37 40.08 40.15 2,144 -0.07(-0.18%)
Feb 21, 2023 40.61 40.61 40.22 40.22 3,787 -0.65(-1.60%)
Feb 17, 2023 40.79 40.88 40.77 40.88 753 +0.06(+0.14%)
Feb 16, 2023 40.78 41.05 40.78 40.82 5,767 -0.36(-0.87%)
Feb 15, 2023 40.93 41.18 40.88 41.18 61,411 +0.11(+0.26%)
Feb 14, 2023 41.04 41.21 41.04 41.08 1,599 -0.28(-0.68%)
Feb 13, 2023 41.20 41.36 41.20 41.36 2,556 +0.32(+0.77%)
Feb 10, 2023 40.68 41.04 40.68 41.04 1,678 +0.39(+0.96%)
Feb 09, 2023 41.28 41.28 40.65 40.65 4,590 -0.35(-0.84%)
Feb 08, 2023 41.06 41.17 40.98 41.00 8,548 -0.27(-0.66%)
Feb 07, 2023 40.87 41.27 40.76 41.27 1,990 +0.30(+0.74%)
Feb 06, 2023 40.76 40.98 40.76 40.97 1,813 -0.16(-0.38%)
Feb 03, 2023 41.12 41.12 41.08 41.12 20,030 -0.08(-0.19%)
Feb 02, 2023 40.99 41.24 40.95 41.20 5,486 +0.08(+0.19%)
Feb 01, 2023 40.89 41.24 40.69 41.12 6,696 +0.14(+0.33%)
Jan 31, 2023 40.72 40.99 40.58 40.99 9,009 +0.38(+0.94%)
Jan 30, 2023 40.85 40.95 39.85 40.61 125,331 -0.27(-0.66%)
Jan 27, 2023 40.92 40.99 40.81 40.88 5,841 -0.02(-0.04%)
Jan 26, 2023 40.78 40.89 40.56 40.89 3,133 +0.28(+0.70%)
Jan 25, 2023 40.33 40.63 40.33 40.61 276,805 +0.05(+0.13%)
Jan 24, 2023 40.15 40.56 40.15 40.56 1,967 +0.08(+0.19%)
Jan 23, 2023 40.31 40.56 40.31 40.48 2,357 +0.29(+0.71%)
Jan 20, 2023 39.87 40.20 39.87 40.20 1,318 +0.45(+1.12%)
Jan 19, 2023 39.83 39.93 39.70 39.75 156,250 -0.26(-0.65%)
Jan 18, 2023 40.53 40.53 40.01 40.01 1,578 -0.86(-2.10%)
Jan 17, 2023 40.95 40.95 40.87 40.87 1,540 -0.11(-0.26%)
Jan 13, 2023 40.71 41.02 40.71 40.97 1,535 +0.07(+0.17%)
Jan 12, 2023 40.67 41.04 40.67 40.90 84,252 +0.17(+0.42%)
Jan 11, 2023 40.45 40.73 40.45 40.73 1,940 +0.33(+0.81%)
Jan 10, 2023 40.23 40.43 40.22 40.41 3,516 +0.18(+0.46%)
Jan 09, 2023 40.66 40.76 40.22 40.22 7,268 -0.33(-0.82%)
Jan 06, 2023 39.90 40.55 39.90 40.55 6,570 +0.97(+2.45%)
Jan 05, 2023 39.57 39.69 39.51 39.58 2,842 -0.31(-0.78%)
Jan 04, 2023 39.76 40.09 39.67 39.89 11,385 +0.24(+0.62%)
Jan 03, 2023 39.94 39.94 39.23 39.65 62,775 -0.11(-0.27%)
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%)
Oct 03, 2022 36.07 36.19 35.27 36.10 358,502 +0.96(+2.75%)
Sep 30, 2022 35.52 35.72 35.11 35.14 3,980 -0.34(-0.97%)
Sep 29, 2022 35.38 35.48 35.38 35.48 347 -0.72(-2.00%)
Sep 28, 2022 36.02 36.28 35.50 36.21 7,151 +0.75(+2.12%)
Sep 27, 2022 35.34 35.58 35.32 35.45 1,513 -0.19(-0.54%)
Sep 26, 2022 36.02 36.02 35.54 35.65 2,194 -0.40(-1.12%)
Sep 23, 2022 36.01 36.05 35.91 36.05 1,189 -0.87(-2.35%)
Sep 22, 2022 37.12 37.15 36.86 36.92 119,936 -0.27(-0.71%)
Sep 21, 2022 38.02 38.13 37.13 37.18 31,545 -0.50(-1.33%)
Sep 20, 2022 37.53 37.70 37.53 37.68 2,400 -0.40(-1.06%)
Sep 19, 2022 37.32 38.08 37.32 38.08 7,899 +0.34(+0.89%)
Sep 16, 2022 37.68 37.75 37.45 37.75 2,588 -0.28(-0.74%)
Sep 15, 2022 38.20 38.26 37.98 38.03 4,946 -0.23(-0.61%)
Sep 14, 2022 38.41 38.43 37.99 38.26 5,204 +0.05(+0.12%)
Sep 13, 2022 39.95 39.95 38.22 38.22 6,367 -1.46(-3.69%)
Sep 12, 2022 39.82 39.82 39.57 39.68 2,167 +0.26(+0.65%)
Sep 09, 2022 39.34 39.50 39.33 39.42 3,193 +0.50(+1.27%)
Sep 08, 2022 38.44 38.93 38.44 38.93 7,957 +0.13(+0.33%)
Sep 07, 2022 38.11 38.80 38.10 38.80 1,648 +0.65(+1.71%)
Sep 06, 2022 38.02 38.42 38.02 38.15 1,976 -0.13(-0.34%)
Sep 02, 2022 38.88 39.07 38.18 38.28 259,728 -0.28(-0.73%)
Sep 01, 2022 38.28 38.57 38.09 38.56 3,618 +0.03(+0.08%)
Aug 31, 2022 38.76 38.90 38.53 38.53 4,084 -0.28(-0.72%)
Aug 30, 2022 39.25 39.25 38.75 38.81 4,260 -0.46(-1.17%)
Aug 29, 2022 39.06 39.49 39.06 39.27 3,533 -0.16(-0.40%)
Aug 26, 2022 40.27 40.27 39.38 39.43 2,265 -0.99(-2.45%)
Aug 25, 2022 40.14 40.42 40.14 40.42 3,582 +0.47(+1.18%)
Aug 24, 2022 39.71 39.95 39.71 39.95 3,893 +0.17(+0.43%)
Aug 23, 2022 39.84 39.85 39.76 39.78 2,289 +0.10(+0.24%)
Aug 22, 2022 40.49 40.49 39.67 39.68 5,837 -0.74(-1.83%)
Aug 19, 2022 40.63 40.63 40.32 40.42 3,665 -0.27(-0.67%)
Aug 18, 2022 40.64 40.75 40.55 40.69 250,271 +0.07(+0.18%)
Aug 17, 2022 40.51 40.74 40.48 40.62 3,669 -0.24(-0.58%)
Aug 16, 2022 40.65 40.97 40.65 40.86 9,302 +0.18(+0.45%)
Aug 15, 2022 40.40 40.67 40.30 40.67 3,746 +0.09(+0.21%)
Aug 12, 2022 40.14 40.59 40.14 40.59 1,625 +0.57(+1.43%)
Aug 11, 2022 40.09 40.19 40.01 40.02 2,576 +0.28(+0.70%)
Aug 10, 2022 39.69 39.80 39.64 39.74 146,285 +0.62(+1.59%)
Aug 09, 2022 39.13 39.13 39.06 39.11 4,166 +0.07(+0.17%)
Aug 08, 2022 39.28 39.31 39.00 39.05 2,186 +0.11(+0.28%)
Aug 05, 2022 38.59 38.95 38.59 38.94 3,828 +0.14(+0.36%)
Aug 04, 2022 38.95 39.01 38.80 38.80 7,779 -0.23(-0.58%)
Aug 03, 2022 38.91 39.08 38.80 39.03 3,611 +0.39(+1.00%)
Aug 02, 2022 38.78 39.05 38.64 38.64 246,774 -0.47(-1.21%)
Aug 01, 2022 38.94 39.19 38.94 39.11 1,765 -0.11(-0.28%)
Jul 29, 2022 39.07 39.28 39.07 39.22 1,253,980 +0.49(+1.26%)
Jul 28, 2022 38.54 38.76 38.20 38.73 9,640 +0.35(+0.90%)
Jul 27, 2022 37.95 38.46 37.92 38.39 6,255 +0.55(+1.46%)
Jul 26, 2022 38.00 38.00 37.83 37.84 4,818 -0.23(-0.61%)
Jul 25, 2022 37.94 38.07 37.92 38.07 1,356 +0.31(+0.81%)
Jul 22, 2022 38.06 38.06 37.68 37.76 3,633 -0.03(-0.09%)
Jul 21, 2022 37.38 37.80 37.38 37.80 3,524 +0.18(+0.47%)
Jul 20, 2022 37.58 37.66 37.38 37.62 477,026 +0.07(+0.19%)
Jul 19, 2022 37.21 37.56 37.21 37.55 2,487 +0.89(+2.43%)
Jul 18, 2022 37.21 37.24 36.56 36.66 92,614 -0.19(-0.50%)
Jul 15, 2022 36.73 36.94 36.48 36.84 19,861 +0.59(+1.63%)
Jul 14, 2022 35.89 36.25 35.80 36.25 11,500 -0.33(-0.89%)
Jul 13, 2022 36.42 36.71 36.35 36.58 363,226 -0.23(-0.62%)
Jul 12, 2022 36.90 37.17 36.67 36.81 161,007 -0.09(-0.25%)
Jul 11, 2022 36.95 37.06 36.80 36.90 113,214 -0.22(-0.59%)
Jul 08, 2022 37.21 37.30 36.94 37.12 16,786 -0.08(-0.22%)
Jul 07, 2022 37.15 37.23 37.01 37.20 99,993 +0.44(+1.19%)
Jul 06, 2022 36.89 36.99 36.46 36.77 34,024 +0.01(+0.04%)
Jul 05, 2022 36.59 36.78 36.14 36.75 61,261 -0.39(-1.04%)
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.