Principal Shareholders Yield ETF (NQ: PY )

42.25 USD -0.27 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 42.37 42.44 42.25 42.25 11,854 -0.27(-0.63%)
Jul 29, 2021 42.52 42.52 42.52 42.52 231 +0.34(+0.81%)
Jul 28, 2021 42.22 42.23 42.18 42.18 499 +0.15(+0.36%)
Jul 27, 2021 41.88 42.13 41.80 42.03 4,316 +0.43(+1.03%)
Jul 22, 2021 41.60 41.60 41.60 135 -0.38(-0.91%)
Jul 21, 2021 41.97 41.99 41.96 41.98 1,615 +0.51(+1.23%)
Jul 20, 2021 41.47 41.67 41.46 41.47 409,920 +0.97(+2.40%)
Jul 19, 2021 40.65 41.15 40.39 40.50 3,257 -1.42(-3.39%)
Jul 15, 2021 41.92 41.92 41.92 100 -0.02(-0.05%)
Jul 14, 2021 42.02 42.03 41.92 41.94 3,023 -0.03(-0.07%)
Jul 13, 2021 42.42 42.42 41.96 41.97 12,728 -0.60(-1.41%)
Jul 12, 2021 42.25 42.60 42.25 42.57 11,219 +0.18(+0.42%)
Jul 09, 2021 42.26 42.42 42.26 42.39 5,518 +0.83(+2.00%)
Jul 08, 2021 41.40 41.84 41.40 41.56 1,458 -0.42(-1.00%)
Jul 07, 2021 41.93 42.08 41.84 41.98 1,134 +0.01(+0.02%)
Jul 06, 2021 42.15 42.15 41.66 41.97 31,271 -0.41(-0.98%)
Jul 02, 2021 42.33 42.38 42.31 42.38 431 +0.04(+0.11%)
Jul 01, 2021 42.35 42.45 42.34 42.34 557 -0.02(-0.05%)
Jun 30, 2021 42.02 42.36 42.02 42.36 2,891 +0.16(+0.38%)
Jun 29, 2021 42.47 42.47 42.20 42.20 4,228 -0.10(-0.24%)
Jun 28, 2021 42.78 42.78 42.23 42.30 22,776 -0.29(-0.68%)
Jun 25, 2021 42.43 42.59 42.42 42.59 3,562 +0.71(+1.71%)
Jun 23, 2021 41.88 41.88 41.88 87 -0.08(-0.20%)
Jun 22, 2021 41.94 42.04 41.94 41.96 22,782 -0.03(-0.07%)
Jun 21, 2021 41.57 41.99 41.57 41.99 1,323 +0.86(+2.08%)
Jun 18, 2021 41.20 41.20 41.13 41.13 349 -0.76(-1.82%)
Jun 17, 2021 41.97 42.01 41.90 41.90 20,566 -0.87(-2.04%)
Jun 16, 2021 43.03 43.10 42.77 42.77 25,022 -0.39(-0.91%)
Jun 15, 2021 43.05 43.21 43.05 43.16 6,240 +0.06(+0.14%)
Jun 14, 2021 43.10 43.10 43.10 43.10 494 -0.39(-0.90%)
Jun 11, 2021 43.45 43.49 43.43 43.49 628 +0.18(+0.42%)
Jun 10, 2021 43.50 43.50 43.31 43.31 657 -0.06(-0.14%)
Jun 08, 2021 43.37 43.37 43.37 323 -0.07(-0.16%)
Jun 07, 2021 43.45 43.51 43.38 43.44 44,472 -0.01(-0.03%)
Jun 04, 2021 43.40 43.45 43.40 43.45 786 +0.10(+0.23%)
Jun 03, 2021 43.17 43.40 43.15 43.35 3,585 -0.03(-0.07%)
Jun 02, 2021 43.37 43.41 43.30 43.38 2,276 +0.01(+0.03%)
Jun 01, 2021 43.15 43.65 43.15 43.37 34,474 +0.27(+0.63%)
May 28, 2021 43.10 43.11 43.08 43.10 692 -0.05(-0.13%)
May 27, 2021 43.17 43.17 43.12 43.15 418 +0.25(+0.57%)
May 26, 2021 42.76 42.91 42.76 42.91 489 +0.23(+0.55%)
May 25, 2021 42.91 43.04 42.68 42.68 2,088 -0.47(-1.10%)
May 24, 2021 43.15 43.15 43.15 43.15 708 +0.16(+0.37%)
May 21, 2021 42.99 43.04 42.96 42.99 1,826 +0.12(+0.28%)
May 20, 2021 42.73 42.87 42.73 42.87 6,896 +0.32(+0.75%)
May 19, 2021 42.16 42.55 42.00 42.55 3,167 -0.50(-1.16%)
May 18, 2021 43.24 43.26 43.05 43.05 2,205 -0.22(-0.51%)
May 17, 2021 43.13 43.27 43.07 43.27 2,325 -0.06(-0.14%)
May 14, 2021 43.16 43.33 43.12 43.33 2,821 +0.55(+1.27%)
May 13, 2021 42.67 42.78 42.67 42.78 40,023 +0.70(+1.67%)
May 12, 2021 42.44 42.44 42.08 42.08 1,943 -1.04(-2.41%)
May 11, 2021 43.34 43.67 42.83 43.12 2,843 -0.73(-1.66%)
May 10, 2021 43.97 44.40 43.82 43.85 3,304 +0.12(+0.27%)
May 07, 2021 43.72 43.73 43.72 43.73 8,142 +0.61(+1.42%)
May 06, 2021 42.89 43.12 42.59 43.12 4,385 +0.39(+0.91%)
May 05, 2021 42.38 42.80 42.38 42.73 1,229 +0.33(+0.78%)
May 04, 2021 42.27 42.46 42.22 42.40 1,806 +0.00(+0.00%)
May 03, 2021 42.25 42.56 42.25 42.40 33,590 +0.48(+1.15%)
Apr 30, 2021 41.93 41.98 41.85 41.92 6,200 -0.42(-1.00%)
Apr 29, 2021 42.24 42.34 42.03 42.34 7,952 +0.31(+0.74%)
Apr 28, 2021 42.03 42.03 42.03 42.03 174 +0.02(+0.06%)
Apr 27, 2021 41.92 42.01 41.92 42.01 1,334 +0.14(+0.33%)
Apr 26, 2021 42.05 42.05 41.81 41.87 27,065 +0.09(+0.21%)
Apr 23, 2021 41.58 41.88 41.49 41.78 3,200 +0.50(+1.21%)
Apr 22, 2021 41.53 41.65 41.28 41.28 1,150 -0.39(-0.94%)
Apr 21, 2021 41.51 41.73 41.48 41.67 2,413 +0.56(+1.36%)
Apr 20, 2021 41.14 41.14 40.98 41.11 1,085 -0.45(-1.08%)
Apr 19, 2021 41.65 41.74 41.56 41.56 2,849 -0.32(-0.76%)
Apr 16, 2021 41.55 41.90 41.55 41.88 1,000 +0.36(+0.86%)
Apr 15, 2021 41.44 41.53 41.44 41.52 1,326 +0.24(+0.58%)
Apr 14, 2021 41.53 41.54 41.28 41.28 1,390 +0.16(+0.39%)
Apr 13, 2021 41.06 41.12 41.06 41.12 590 -0.24(-0.59%)
Apr 12, 2021 41.23 41.36 41.18 41.36 4,804 +0.24(+0.58%)
Apr 09, 2021 40.98 41.13 40.97 41.13 1,400 +0.31(+0.75%)
Apr 08, 2021 40.93 40.94 40.79 40.82 3,099 -0.06(-0.15%)
Apr 07, 2021 40.89 40.95 40.76 40.88 2,205 -0.05(-0.12%)
Apr 06, 2021 40.93 40.94 40.86 40.93 935 +0.07(+0.17%)
Apr 05, 2021 40.92 40.92 40.86 40.86 2,249 +0.35(+0.86%)
Apr 01, 2021 40.28 40.51 40.24 40.51 1,100 -0.03(-0.07%)
Mar 31, 2021 40.67 40.67 40.54 40.54 380 -0.03(-0.07%)
Mar 30, 2021 40.50 40.57 40.50 40.57 445 +0.08(+0.20%)
Mar 29, 2021 40.40 40.66 40.40 40.49 235,374 -0.33(-0.81%)
Mar 26, 2021 40.75 40.82 40.75 40.82 1,000 +0.69(+1.71%)
Mar 25, 2021 39.90 40.13 39.85 40.13 1,377 +0.85(+2.18%)
Mar 24, 2021 39.57 39.57 39.28 39.28 650 -0.18(-0.46%)
Mar 23, 2021 40.04 40.04 39.37 39.46 36,932 -0.69(-1.72%)
Mar 22, 2021 40.11 40.15 40.11 40.15 447 -0.26(-0.64%)
Mar 19, 2021 40.22 40.65 40.22 40.41 1,500 -0.16(-0.40%)
Mar 18, 2021 41.08 41.44 40.57 40.57 2,276 -0.27(-0.66%)
Mar 17, 2021 40.31 40.84 40.31 40.84 2,493 +0.31(+0.76%)
Mar 16, 2021 40.44 40.55 40.44 40.53 1,469 -0.29(-0.71%)
Mar 15, 2021 40.60 40.85 40.60 40.82 1,303 +0.02(+0.05%)
Mar 12, 2021 40.60 40.82 40.60 40.80 900 +0.37(+0.92%)
Mar 11, 2021 40.50 40.52 40.43 40.43 2,007 +0.29(+0.72%)
Mar 10, 2021 39.94 40.14 39.90 40.14 2,130 +0.68(+1.72%)
Mar 09, 2021 39.88 39.88 39.46 39.46 1,733 -0.28(-0.70%)
Mar 08, 2021 39.74 40.07 39.74 39.74 4,087 +0.72(+1.85%)
Mar 05, 2021 38.34 39.04 37.95 39.02 2,200 +1.08(+2.85%)
Mar 04, 2021 38.45 38.45 37.77 37.94 2,272 -0.71(-1.84%)
Mar 03, 2021 38.72 38.72 38.60 38.65 7,150 +0.14(+0.36%)
Mar 02, 2021 38.65 38.75 38.40 38.51 8,219 -0.08(-0.20%)
Mar 01, 2021 38.64 38.64 38.59 38.59 246 +0.92(+2.43%)
Feb 26, 2021 37.96 37.96 37.67 37.67 6,900 -0.74(-1.92%)
Feb 25, 2021 41.22 41.22 38.39 38.41 6,349 -1.02(-2.59%)
Feb 24, 2021 39.23 39.43 39.20 39.43 2,931 +1.22(+3.19%)
Feb 23, 2021 38.21 38.21 38.21 38.21 700 -0.33(-0.86%)
Feb 22, 2021 38.68 38.68 38.54 38.54 852 +0.55(+1.46%)
Feb 19, 2021 37.96 37.99 37.96 37.99 100 +0.67(+1.78%)
Feb 18, 2021 37.22 37.33 37.07 37.32 8,619 +0.10(+0.27%)
Feb 17, 2021 37.40 37.47 37.21 37.22 1,196 -0.17(-0.45%)
Feb 16, 2021 37.38 37.39 37.34 37.39 729 +0.31(+0.83%)
Feb 12, 2021 37.08 37.08 37.08 157 +0.00(+0.00%)
Feb 11, 2021 37.08 37.08 37.08 164 +0.00(+0.00%)
Feb 10, 2021 37.20 37.20 36.96 37.08 1,945 +0.02(+0.04%)
Feb 09, 2021 37.03 37.15 36.94 37.07 1,129 +0.08(+0.21%)
Feb 08, 2021 36.74 36.99 36.74 36.99 1,093 +0.50(+1.37%)
Feb 05, 2021 36.43 36.71 36.43 36.49 3,300 +0.14(+0.39%)
Feb 04, 2021 36.02 36.35 36.00 36.35 2,163 +0.64(+1.80%)
Feb 03, 2021 35.36 35.71 35.36 35.71 760 +0.38(+1.06%)
Feb 02, 2021 35.06 35.37 35.06 35.33 4,812 +0.47(+1.35%)
Feb 01, 2021 34.47 34.86 34.47 34.86 1,608 +0.07(+0.20%)
Jan 29, 2021 34.90 34.90 34.79 34.79 200 -0.66(-1.86%)
Jan 28, 2021 35.67 35.75 35.45 35.45 4,971 +0.14(+0.40%)
Jan 27, 2021 39.45 39.45 35.31 35.31 14,123 -0.65(-1.81%)
Jan 26, 2021 35.94 35.96 35.80 35.96 687 +0.03(+0.08%)
Jan 25, 2021 35.68 35.93 35.68 35.93 522 -0.11(-0.29%)
Jan 22, 2021 35.80 36.04 35.75 36.04 1,000 -0.14(-0.40%)
Jan 21, 2021 36.18 36.21 36.18 36.18 13,152 +0.05(+0.15%)
Jan 20, 2021 36.13 36.13 36.13 1 +0.00(+0.00%)
Jan 19, 2021 36.18 36.27 36.11 36.13 2,665 +0.27(+0.76%)
Jan 15, 2021 35.98 36.03 35.85 35.85 1,400 -0.47(-1.28%)
Jan 14, 2021 35.76 36.33 35.76 36.32 4,589 +0.56(+1.56%)
Jan 13, 2021 36.05 36.05 35.74 35.76 498 -0.29(-0.80%)
Jan 12, 2021 36.01 36.05 35.98 36.05 885 +0.57(+1.62%)
Jan 11, 2021 35.38 35.50 35.35 35.48 14,718 +0.13(+0.36%)
Jan 08, 2021 35.45 35.45 35.35 35.35 500 -0.16(-0.45%)
Jan 07, 2021 35.62 35.62 35.50 35.51 102,801 +0.38(+1.07%)
Jan 06, 2021 35.11 35.13 35.11 35.13 374 +1.15(+3.38%)
Jan 05, 2021 33.98 33.98 33.98 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.