Principal Shareholders Yield ETF (NQ: PY )

42.05 -0.10 (-0.24%)
Streaming Delayed Price Updated: 11:09 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 43.10 43.10 42.96 43.10 1,021 +0.10(+0.23%)
Dec 30, 2021 43.31 43.35 43.00 43.00 62,948 -0.15(-0.34%)
Dec 29, 2021 43.06 43.19 43.03 43.15 10,240 +0.15(+0.36%)
Dec 28, 2021 43.10 43.10 42.94 42.99 2,703 +0.20(+0.46%)
Dec 27, 2021 42.38 42.80 42.38 42.80 4,351 +0.51(+1.20%)
Dec 23, 2021 42.22 42.32 42.21 42.29 2,659 +0.37(+0.89%)
Dec 22, 2021 41.56 41.92 41.56 41.92 2,151 +0.33(+0.80%)
Dec 21, 2021 41.45 41.72 41.46 41.59 4,452 +0.68(+1.67%)
Dec 20, 2021 40.54 40.91 40.54 40.91 4,829 -1.00(-2.39%)
Dec 17, 2021 42.03 42.03 41.91 41.91 464 -0.29(-0.68%)
Dec 16, 2021 42.62 42.62 42.19 42.19 2,026 +0.04(+0.09%)
Dec 15, 2021 41.59 42.16 41.59 42.16 9,816 +0.45(+1.09%)
Dec 14, 2021 41.98 42.07 41.66 41.70 12,993 -0.21(-0.51%)
Dec 13, 2021 41.87 41.93 41.73 41.91 3,721 -0.17(-0.41%)
Dec 10, 2021 41.89 42.09 41.88 42.09 6,510 +0.17(+0.41%)
Dec 09, 2021 41.90 42.04 41.90 41.91 6,127 -0.15(-0.36%)
Dec 08, 2021 42.04 42.08 42.03 42.06 691,156 +0.05(+0.13%)
Dec 07, 2021 41.99 42.17 41.99 42.01 4,158 +0.50(+1.21%)
Dec 06, 2021 41.32 41.83 41.32 41.51 3,153 +0.64(+1.56%)
Dec 03, 2021 41.08 41.08 40.81 40.87 1,301 -0.09(-0.21%)
Dec 02, 2021 40.53 41.16 39.96 40.96 2,744 +1.00(+2.49%)
Dec 01, 2021 41.10 41.10 39.96 39.96 1,882 -0.68(-1.68%)
Nov 30, 2021 40.73 41.52 40.52 40.65 2,422 -0.87(-2.10%)
Nov 29, 2021 42.03 42.03 41.41 41.52 527 -0.01(-0.01%)
Nov 26, 2021 41.37 41.67 41.33 41.52 1,692 -0.93(-2.20%)
Nov 24, 2021 42.41 42.46 42.41 42.46 1,112 -0.00(-0.01%)
Nov 23, 2021 42.24 42.46 42.24 42.46 587 +0.02(+0.04%)
Nov 22, 2021 42.12 42.56 42.12 42.44 3,616 +0.34(+0.80%)
Nov 19, 2021 42.17 42.21 42.10 42.11 2,749 -0.40(-0.95%)
Nov 18, 2021 44.27 42.51 42.32 42.51 4,422 +0.01(+0.02%)
Nov 17, 2021 42.49 42.50 42.49 42.50 4,428 -0.20(-0.47%)
Nov 16, 2021 42.79 42.90 42.70 42.70 4,086 +0.03(+0.07%)
Nov 15, 2021 42.85 42.85 42.67 42.67 3,391 -0.05(-0.11%)
Nov 12, 2021 42.73 42.73 42.67 42.72 3,725 +0.31(+0.73%)
Nov 11, 2021 42.36 42.41 42.36 42.41 522 +0.15(+0.36%)
Nov 10, 2021 44.41 42.26 42.26 1,717 -0.14(-0.34%)
Nov 09, 2021 44.03 44.03 42.34 42.41 2,123 -0.01(-0.02%)
Nov 08, 2021 42.67 42.67 42.34 42.42 2,494 +0.08(+0.18%)
Nov 05, 2021 42.55 42.55 42.31 42.34 3,258 +0.49(+1.17%)
Nov 04, 2021 42.41 42.41 41.76 41.85 3,093 -0.64(-1.51%)
Nov 03, 2021 42.21 42.54 42.21 42.49 1,083 +0.46(+1.11%)
Nov 02, 2021 41.97 42.05 41.96 42.03 13,602 +0.12(+0.30%)
Nov 01, 2021 41.80 41.92 41.80 41.90 8,406 +0.17(+0.40%)
Oct 29, 2021 41.74 41.74 41.74 41.74 420 +0.12(+0.29%)
Oct 28, 2021 41.43 41.62 41.43 41.62 2,239 +0.40(+0.97%)
Oct 27, 2021 41.65 41.65 41.22 41.22 641 -0.63(-1.51%)
Oct 26, 2021 42.15 41.85 41.85 26,015 -0.36(-0.86%)
Oct 25, 2021 42.31 42.31 42.21 42.21 1,954 +0.09(+0.22%)
Oct 22, 2021 41.99 42.24 41.99 42.12 1,224 +0.11(+0.25%)
Oct 21, 2021 42.08 42.08 41.81 42.01 1,141 -0.24(-0.57%)
Oct 20, 2021 42.16 42.26 42.16 42.25 72,552 +0.47(+1.13%)
Oct 19, 2021 41.74 41.78 41.74 41.78 847 +0.18(+0.44%)
Oct 18, 2021 41.67 41.69 41.59 41.59 2,151 -0.13(-0.31%)
Oct 15, 2021 41.77 41.84 41.72 41.72 2,106 +0.26(+0.63%)
Oct 14, 2021 41.14 41.46 41.14 41.46 3,113 +0.70(+1.72%)
Oct 13, 2021 40.64 40.76 40.64 40.76 131,262 +0.00(+0.01%)
Oct 12, 2021 40.88 40.88 40.76 40.76 962 -0.24(-0.59%)
Oct 11, 2021 41.34 41.34 41.00 41.00 1,323 -0.04(-0.09%)
Oct 08, 2021 40.97 41.10 40.97 41.04 684 +0.16(+0.39%)
Oct 07, 2021 41.04 41.16 40.88 40.88 4,493 +0.44(+1.09%)
Oct 06, 2021 40.11 40.44 39.88 40.44 2,727 +0.28(+0.69%)
Oct 04, 2021 40.16 40.16 40.16 284 -0.05(-0.13%)
Oct 01, 2021 40.10 40.40 40.04 40.22 1,120 +0.06(+0.14%)
Sep 30, 2021 40.03 40.16 40.03 40.16 2,720 -0.54(-1.32%)
Sep 29, 2021 40.65 40.83 40.65 40.70 9,078 +0.17(+0.42%)
Sep 28, 2021 40.73 40.92 40.46 40.53 2,612 -0.54(-1.32%)
Sep 27, 2021 40.97 41.07 40.97 41.07 1,325 +0.56(+1.37%)
Sep 24, 2021 40.55 40.57 40.51 40.51 744 +0.09(+0.22%)
Sep 23, 2021 40.62 40.64 40.42 40.42 26,865 +0.36(+0.90%)
Sep 22, 2021 39.60 40.07 39.60 40.06 608 +0.66(+1.67%)
Sep 21, 2021 39.51 39.51 39.40 39.40 2,899 -0.18(-0.47%)
Sep 20, 2021 39.72 39.72 39.15 39.59 35,011 -0.68(-1.69%)
Sep 17, 2021 40.31 40.31 40.26 40.27 891 -0.32(-0.78%)
Sep 16, 2021 40.60 40.69 40.58 40.58 781 +0.33(+0.81%)
Sep 14, 2021 40.26 40.26 40.26 100 -0.34(-0.83%)
Sep 13, 2021 40.71 40.75 40.57 40.59 581,274 +0.17(+0.42%)
Sep 10, 2021 40.73 40.73 40.42 40.42 1,302 -0.32(-0.79%)
Sep 09, 2021 41.03 41.03 40.75 40.75 481 -0.18(-0.44%)
Sep 08, 2021 40.84 40.93 40.84 40.93 2,127 -0.00(-0.00%)
Sep 07, 2021 41.29 41.29 40.93 40.93 1,729 -0.55(-1.32%)
Sep 03, 2021 41.44 41.55 41.42 41.47 1,444 -0.15(-0.36%)
Sep 02, 2021 41.37 41.62 41.37 41.62 3,019 +0.31(+0.76%)
Sep 01, 2021 41.29 41.40 41.25 41.31 18,392 -0.12(-0.30%)
Aug 31, 2021 41.54 41.54 41.33 41.44 44,358 +0.05(+0.12%)
Aug 30, 2021 41.64 41.64 41.39 41.39 2,770 -0.07(-0.18%)
Aug 27, 2021 41.47 41.59 41.46 41.46 7,698 +0.35(+0.86%)
Aug 26, 2021 41.33 41.33 41.08 41.11 3,792 -0.30(-0.71%)
Aug 25, 2021 41.26 41.43 41.26 41.40 1,945 +0.35(+0.86%)
Aug 24, 2021 40.91 41.17 40.86 41.05 5,371 +0.23(+0.57%)
Aug 23, 2021 40.92 40.93 40.82 40.82 6,164 +0.22(+0.53%)
Aug 20, 2021 40.47 40.63 40.47 40.60 5,642 +0.30(+0.73%)
Aug 19, 2021 40.26 40.31 40.26 40.31 749 -0.26(-0.63%)
Aug 18, 2021 40.94 40.94 40.55 40.56 1,468 -0.26(-0.64%)
Aug 17, 2021 40.94 40.94 40.65 40.83 3,965 -0.38(-0.91%)
Aug 16, 2021 41.14 41.23 41.14 41.20 23,184 +0.05(+0.12%)
Aug 13, 2021 41.29 41.29 41.15 41.15 4,203 -0.08(-0.18%)
Aug 12, 2021 41.23 41.23 41.23 41.23 471 +0.13(+0.32%)
Aug 11, 2021 40.81 41.13 40.81 41.10 8,274 +0.32(+0.78%)
Aug 10, 2021 40.80 40.81 40.78 40.78 974 +0.30(+0.74%)
Aug 09, 2021 40.39 40.60 40.39 40.48 421 -0.17(-0.41%)
Aug 06, 2021 40.59 40.65 40.59 40.65 751 +0.33(+0.83%)
Aug 05, 2021 40.26 40.32 40.26 40.32 755 +0.11(+0.27%)
Aug 04, 2021 40.32 40.32 40.21 40.21 694 -0.37(-0.90%)
Aug 03, 2021 40.19 40.59 40.19 40.57 1,245 +0.40(+1.00%)
Aug 02, 2021 40.45 40.45 40.17 40.17 29,493 -0.07(-0.17%)
Jul 30, 2021 40.35 40.42 40.24 40.24 12,446 -0.26(-0.63%)
Jul 29, 2021 40.50 40.50 40.50 40.50 242 +0.32(+0.81%)
Jul 28, 2021 40.21 40.22 40.17 40.17 523 +0.14(+0.36%)
Jul 27, 2021 39.89 40.13 39.81 40.03 4,531 +0.41(+1.03%)
Jul 22, 2021 39.62 39.62 39.62 141 -0.36(-0.91%)
Jul 21, 2021 39.97 39.99 39.96 39.98 1,695 +0.49(+1.23%)
Jul 20, 2021 39.50 39.69 39.49 39.50 430,393 +0.92(+2.39%)
Jul 19, 2021 38.72 39.19 38.47 38.57 3,419 -1.35(-3.39%)
Jul 15, 2021 39.93 39.93 39.93 104 -0.02(-0.05%)
Jul 14, 2021 40.02 40.03 39.93 39.95 3,173 -0.03(-0.07%)
Jul 13, 2021 40.40 40.40 39.96 39.97 13,363 -0.57(-1.41%)
Jul 12, 2021 40.24 40.57 40.24 40.55 11,779 +0.17(+0.42%)
Jul 09, 2021 40.25 40.40 40.25 40.37 5,793 +0.79(+2.00%)
Jul 08, 2021 39.43 39.85 39.43 39.58 1,530 -0.40(-1.00%)
Jul 07, 2021 39.94 40.08 39.85 39.98 1,190 +0.01(+0.02%)
Jul 06, 2021 40.15 40.15 39.68 39.97 32,832 -0.40(-0.98%)
Jul 02, 2021 40.32 40.37 40.30 40.37 452 +0.04(+0.11%)
Jul 01, 2021 40.34 40.43 40.33 40.33 584 +0.30(+0.74%)
Jun 30, 2021 39.71 40.03 39.71 40.03 3,059 +0.15(+0.38%)
Jun 29, 2021 40.13 40.13 39.87 39.88 4,474 -0.09(-0.24%)
Jun 28, 2021 40.43 40.43 39.91 39.97 24,101 -0.27(-0.68%)
Jun 25, 2021 40.10 40.25 40.09 40.25 3,769 +0.68(+1.71%)
Jun 23, 2021 39.57 39.57 39.57 92 -0.08(-0.20%)
Jun 22, 2021 39.63 39.73 39.63 39.65 24,107 -0.03(-0.07%)
Jun 21, 2021 39.28 39.68 39.28 39.68 1,399 +0.81(+2.08%)
Jun 18, 2021 38.93 38.93 38.87 38.87 369 -0.72(-1.82%)
Jun 17, 2021 39.66 39.70 39.59 39.59 21,762 -0.82(-2.04%)
Jun 16, 2021 40.66 40.73 40.42 40.42 26,477 -0.37(-0.91%)
Jun 15, 2021 40.69 40.83 40.69 40.79 6,603 +0.06(+0.14%)
Jun 14, 2021 40.73 40.73 40.73 40.73 522 -0.37(-0.90%)
Jun 11, 2021 41.06 41.10 41.04 41.10 664 +0.17(+0.42%)
Jun 10, 2021 41.11 41.11 40.93 40.93 695 -0.06(-0.14%)
Jun 08, 2021 40.99 40.99 40.99 341 -0.07(-0.16%)
Jun 07, 2021 41.06 41.12 41.00 41.05 47,059 -0.01(-0.03%)
Jun 04, 2021 41.01 41.06 41.01 41.06 831 +0.10(+0.23%)
Jun 03, 2021 40.80 41.01 40.77 40.97 3,793 -0.03(-0.07%)
Jun 02, 2021 40.99 41.02 40.92 41.00 2,408 +0.01(+0.03%)
Jun 01, 2021 40.78 41.25 40.78 40.99 36,479 +0.25(+0.63%)
May 28, 2021 40.73 40.74 40.71 40.73 732 -0.05(-0.13%)
May 27, 2021 40.80 40.80 40.75 40.78 442 +0.23(+0.57%)
May 26, 2021 40.41 40.55 40.41 40.55 517 +0.22(+0.55%)
May 25, 2021 40.55 40.67 40.33 40.33 2,209 -0.45(-1.10%)
May 24, 2021 40.78 40.78 40.78 40.78 749 +0.15(+0.37%)
May 21, 2021 40.63 40.67 40.60 40.63 1,932 +0.11(+0.28%)
May 20, 2021 40.38 40.51 40.38 40.51 7,297 +0.30(+0.75%)
May 19, 2021 39.84 40.21 39.69 40.21 3,351 -0.47(-1.16%)
May 18, 2021 40.86 40.88 40.68 40.68 2,333 -0.21(-0.51%)
May 17, 2021 40.76 40.89 40.70 40.89 2,460 -0.06(-0.14%)
May 14, 2021 40.79 40.95 40.74 40.95 2,985 +0.52(+1.27%)
May 13, 2021 40.32 40.43 40.32 40.43 42,351 +0.67(+1.67%)
May 12, 2021 40.11 40.11 39.77 39.77 2,056 -0.98(-2.41%)
May 11, 2021 40.96 41.27 40.47 40.75 3,008 -0.69(-1.66%)
May 10, 2021 41.55 41.96 41.41 41.44 3,496 +0.11(+0.27%)
May 07, 2021 41.32 41.33 41.32 41.33 8,615 +0.58(+1.42%)
May 06, 2021 40.53 40.75 40.24 40.75 4,640 +0.37(+0.91%)
May 05, 2021 40.05 40.45 40.05 40.38 1,300 +0.31(+0.78%)
May 04, 2021 39.95 40.13 39.90 40.07 1,911 +0.00(+0.00%)
May 03, 2021 39.93 40.22 39.93 40.07 35,544 +0.46(+1.15%)
Apr 30, 2021 39.62 39.67 39.55 39.61 6,560 -0.40(-1.00%)
Apr 29, 2021 39.92 40.01 39.72 40.01 8,414 +0.29(+0.74%)
Apr 28, 2021 39.72 39.72 39.72 39.72 184 +0.02(+0.06%)
Apr 27, 2021 39.61 39.70 39.61 39.70 1,411 +0.13(+0.33%)
Apr 26, 2021 39.73 39.73 39.51 39.57 28,639 +0.08(+0.21%)
Apr 23, 2021 39.29 39.58 39.21 39.48 3,386 +0.47(+1.21%)
Apr 22, 2021 39.25 39.36 39.01 39.01 1,216 -0.37(-0.94%)
Apr 21, 2021 39.23 39.44 39.20 39.38 2,553 +0.53(+1.36%)
Apr 20, 2021 38.88 38.88 38.73 38.85 1,148 -0.43(-1.08%)
Apr 19, 2021 39.36 39.44 39.27 39.27 3,014 -0.30(-0.76%)
Apr 16, 2021 39.27 39.59 39.27 39.57 1,058 +0.34(+0.86%)
Apr 15, 2021 39.16 39.25 39.16 39.24 1,403 +0.23(+0.58%)
Apr 14, 2021 39.25 39.26 39.01 39.01 1,470 +0.15(+0.39%)
Apr 13, 2021 38.80 38.86 38.80 38.86 624 -0.23(-0.59%)
Apr 12, 2021 38.96 39.09 38.92 39.09 5,083 +0.22(+0.58%)
Apr 09, 2021 38.72 38.87 38.72 38.87 1,481 +0.29(+0.75%)
Apr 08, 2021 38.68 38.68 38.55 38.58 3,279 -0.06(-0.15%)
Apr 07, 2021 38.64 38.70 38.52 38.63 2,333 -0.05(-0.12%)
Apr 06, 2021 38.68 38.69 38.61 38.68 989 +0.06(+0.17%)
Apr 05, 2021 38.67 38.67 38.61 38.61 2,379 +0.33(+0.86%)
Apr 01, 2021 38.07 38.28 38.03 38.28 1,164 +0.15(+0.39%)
Mar 31, 2021 38.26 38.26 38.13 38.13 403 -0.03(-0.07%)
Mar 30, 2021 38.10 38.16 38.10 38.16 473 +0.08(+0.20%)
Mar 29, 2021 38.00 38.25 38.00 38.09 250,227 -0.31(-0.81%)
Mar 26, 2021 38.33 38.40 38.33 38.40 1,063 +0.64(+1.71%)
Mar 25, 2021 37.53 37.75 37.48 37.75 1,463 +0.80(+2.18%)
Mar 24, 2021 37.22 37.22 36.95 36.95 691 -0.17(-0.46%)
Mar 23, 2021 37.66 37.66 37.03 37.12 39,262 -0.65(-1.72%)
Mar 22, 2021 37.73 37.77 37.73 37.77 475 -0.24(-0.64%)
Mar 19, 2021 37.83 38.24 37.83 38.01 1,594 -0.15(-0.40%)
Mar 18, 2021 38.64 38.98 38.16 38.16 2,419 -0.25(-0.66%)
Mar 17, 2021 37.92 38.42 37.92 38.42 2,650 +0.29(+0.76%)
Mar 16, 2021 38.04 38.14 38.04 38.12 1,561 -0.27(-0.71%)
Mar 15, 2021 38.19 38.43 38.19 38.40 1,385 +0.02(+0.05%)
Mar 12, 2021 38.19 38.40 38.19 38.38 956 +0.35(+0.92%)
Mar 11, 2021 38.10 38.11 38.03 38.03 2,133 +0.27(+0.72%)
Mar 10, 2021 37.57 37.76 37.53 37.76 2,264 +0.64(+1.72%)
Mar 09, 2021 37.51 37.51 37.12 37.12 1,842 -0.26(-0.70%)
Mar 08, 2021 37.38 37.69 37.38 37.38 4,344 +0.68(+1.85%)
Mar 05, 2021 36.06 36.72 35.69 36.70 2,338 +1.02(+2.85%)
Mar 04, 2021 36.17 36.17 35.53 35.69 2,415 -0.67(-1.84%)
Mar 03, 2021 36.42 36.42 36.31 36.36 7,601 +0.13(+0.36%)
Mar 02, 2021 36.36 36.45 36.12 36.22 8,737 -0.07(-0.20%)
Mar 01, 2021 36.35 36.35 36.30 36.30 261 +0.86(+2.43%)
Feb 26, 2021 35.71 35.71 35.44 35.44 7,335 -0.69(-1.92%)
Feb 25, 2021 38.77 38.77 36.11 36.13 6,749 -0.96(-2.59%)
Feb 24, 2021 36.90 37.09 36.87 37.09 3,115 +1.15(+3.19%)
Feb 23, 2021 35.94 35.94 35.94 35.94 744 -0.31(-0.86%)
Feb 22, 2021 36.38 36.38 36.25 36.25 905 +0.52(+1.46%)
Feb 19, 2021 35.71 35.73 35.71 35.73 106 +0.63(+1.78%)
Feb 18, 2021 35.01 35.11 34.87 35.10 9,162 +0.09(+0.27%)
Feb 17, 2021 35.18 35.25 35.00 35.01 1,271 -0.16(-0.45%)
Feb 16, 2021 35.16 35.17 35.12 35.17 775 +0.29(+0.83%)
Feb 12, 2021 34.88 34.88 34.88 166 +0.00(+0.00%)
Feb 11, 2021 34.88 34.88 34.88 174 +0.00(+0.00%)
Feb 10, 2021 34.99 34.99 34.77 34.88 2,067 +0.01(+0.04%)
Feb 09, 2021 34.83 34.94 34.75 34.87 1,200 +0.07(+0.21%)
Feb 08, 2021 34.56 34.79 34.56 34.79 1,161 +0.47(+1.37%)
Feb 05, 2021 34.27 34.53 34.27 34.32 3,508 +0.13(+0.39%)
Feb 04, 2021 33.88 34.19 33.86 34.19 2,299 +0.61(+1.80%)
Feb 03, 2021 33.26 33.59 33.26 33.59 807 +0.35(+1.06%)
Feb 02, 2021 32.98 33.27 32.98 33.23 5,115 +0.44(+1.35%)
Feb 01, 2021 32.43 32.79 32.43 32.79 1,709 +0.07(+0.20%)
Jan 29, 2021 32.83 32.83 32.72 32.72 212 -0.62(-1.86%)
Jan 28, 2021 33.55 33.63 33.35 33.35 5,284 +0.13(+0.40%)
Jan 27, 2021 37.11 37.11 33.21 33.21 15,014 -0.61(-1.81%)
Jan 26, 2021 33.81 33.83 33.68 33.83 730 +0.03(+0.08%)
Jan 25, 2021 33.56 33.80 33.56 33.80 554 -0.10(-0.29%)
Jan 22, 2021 33.67 33.90 33.63 33.90 1,063 -0.14(-0.40%)
Jan 21, 2021 34.03 34.06 34.03 34.03 13,981 +0.05(+0.15%)
Jan 20, 2021 33.98 33.98 33.98 1 +0.00(+0.00%)
Jan 19, 2021 34.03 34.12 33.97 33.98 2,833 +0.26(+0.76%)
Jan 15, 2021 33.84 33.89 33.72 33.72 1,488 -0.44(-1.28%)
Jan 14, 2021 33.64 34.17 33.64 34.16 4,878 +0.53(+1.56%)
Jan 13, 2021 33.91 33.91 33.62 33.64 529 -0.27(-0.80%)
Jan 12, 2021 33.87 33.91 33.85 33.91 940 +0.54(+1.62%)
Jan 11, 2021 33.28 33.39 33.25 33.37 15,646 +0.12(+0.36%)
Jan 08, 2021 33.35 33.35 33.25 33.25 531 -0.15(-0.45%)
Jan 07, 2021 33.51 33.51 33.40 33.40 109,288 +0.35(+1.07%)
Jan 06, 2021 33.03 33.04 33.03 33.04 397 +1.08(+3.38%)
Jan 05, 2021 31.97 31.97 31.97 12 +0.00(+0.00%)
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.