Principal Shareholders Yield ETF (NQ: PY )

49.56 +0.71 (+1.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 37.73 37.87 37.62 37.75 20,518 -0.26(-0.67%)
May 30, 2023 37.96 38.02 37.89 38.00 4,459 -0.08(-0.22%)
May 26, 2023 37.97 38.09 37.97 38.09 15,386 +0.23(+0.60%)
May 25, 2023 37.80 37.93 37.80 37.86 2,231 -0.11(-0.30%)
May 24, 2023 38.10 38.12 37.97 37.97 15,668 -0.37(-0.96%)
May 23, 2023 38.45 38.45 38.34 38.34 3,722 -0.23(-0.59%)
May 22, 2023 38.57 38.69 38.57 38.57 2,870 -0.02(-0.06%)
May 19, 2023 38.79 38.80 38.51 38.59 1,770 -0.01(-0.02%)
May 18, 2023 38.37 38.60 38.25 38.60 1,339 +0.17(+0.44%)
May 17, 2023 38.23 38.51 38.19 38.43 10,985 +0.42(+1.12%)
May 16, 2023 38.29 38.29 38.00 38.00 4,622 -0.48(-1.25%)
May 15, 2023 38.33 38.48 38.33 38.48 1,435 +0.14(+0.37%)
May 12, 2023 39.01 39.01 38.09 38.34 2,461 +0.01(+0.03%)
May 11, 2023 38.28 38.33 38.25 38.33 3,766 -0.24(-0.62%)
May 10, 2023 38.41 38.58 38.34 38.57 1,243 -0.11(-0.28%)
May 09, 2023 38.64 38.80 38.60 38.68 7,992 -0.06(-0.16%)
May 08, 2023 38.91 38.91 38.74 38.74 2,368 -0.09(-0.22%)
May 05, 2023 38.78 38.93 38.74 38.83 3,751 +0.68(+1.78%)
May 04, 2023 38.01 38.28 38.01 38.15 2,457 -0.43(-1.11%)
May 03, 2023 39.04 39.12 38.58 38.58 11,503 -0.42(-1.08%)
May 02, 2023 38.81 39.01 38.77 39.00 3,734 -0.61(-1.53%)
May 01, 2023 39.73 39.79 39.55 39.61 1,300 -0.03(-0.09%)
Apr 28, 2023 39.35 39.66 39.35 39.64 3,933 +0.39(+1.01%)
Apr 27, 2023 38.83 39.29 38.83 39.25 1,618 +0.52(+1.35%)
Apr 26, 2023 38.86 38.97 38.69 38.72 1,778 -0.24(-0.62%)
Apr 25, 2023 39.23 39.23 38.97 38.97 2,696 -0.49(-1.24%)
Apr 24, 2023 39.49 39.50 39.37 39.46 3,319 -0.00(-0.00%)
Apr 21, 2023 39.49 39.49 39.36 39.46 10,670 -0.04(-0.10%)
Apr 20, 2023 39.55 39.55 39.47 39.50 1,289 -0.14(-0.36%)
Apr 19, 2023 39.57 39.73 39.56 39.64 3,611 -0.07(-0.18%)
Apr 18, 2023 39.61 39.73 39.53 39.71 2,038 +0.03(+0.08%)
Apr 17, 2023 39.48 39.73 39.40 39.68 2,073 +0.28(+0.72%)
Apr 14, 2023 39.61 39.76 39.27 39.40 4,884 -0.11(-0.29%)
Apr 13, 2023 39.12 39.53 39.12 39.51 6,712 +0.33(+0.84%)
Apr 12, 2023 39.41 39.47 39.16 39.18 7,626 -0.12(-0.31%)
Apr 11, 2023 39.13 39.42 39.12 39.31 5,832 +0.23(+0.59%)
Apr 10, 2023 38.93 39.09 38.93 39.07 4,822 +0.18(+0.45%)
Apr 06, 2023 38.93 39.03 38.90 38.90 9,964 -0.08(-0.22%)
Apr 05, 2023 38.93 38.98 38.86 38.98 19,605 +0.04(+0.11%)
Apr 04, 2023 39.29 39.29 38.86 38.94 4,267 -0.42(-1.07%)
Apr 03, 2023 39.30 39.43 39.28 39.36 3,806 +0.25(+0.64%)
Mar 31, 2023 38.84 39.11 38.84 39.11 1,787 +0.44(+1.15%)
Mar 30, 2023 38.79 38.79 38.53 38.67 4,214 +0.15(+0.39%)
Mar 29, 2023 38.28 38.52 38.27 38.52 4,771 +0.52(+1.36%)
Mar 28, 2023 37.75 38.04 37.75 38.00 3,554 +0.14(+0.38%)
Mar 27, 2023 37.80 37.99 37.74 37.86 3,803 +0.34(+0.91%)
Mar 24, 2023 37.40 37.52 36.93 37.52 4,543 +0.29(+0.78%)
Mar 23, 2023 37.61 37.61 37.19 37.23 1,411 -0.20(-0.54%)
Mar 22, 2023 38.25 38.25 37.43 37.43 4,625 -0.71(-1.87%)
Mar 21, 2023 38.18 38.18 38.04 38.14 2,378 +0.41(+1.08%)
Mar 20, 2023 37.65 37.73 37.65 37.73 2,489 +0.61(+1.64%)
Mar 17, 2023 37.46 37.46 37.08 37.12 2,546 -0.67(-1.77%)
Mar 16, 2023 37.21 37.79 37.21 37.79 4,058 +0.38(+1.01%)
Mar 15, 2023 37.28 37.41 37.07 37.41 2,770 -0.59(-1.56%)
Mar 14, 2023 38.12 38.26 37.66 38.01 5,530 +0.44(+1.17%)
Mar 13, 2023 37.61 37.98 37.30 37.57 61,564 -0.41(-1.08%)
Mar 10, 2023 38.28 38.33 37.93 37.98 3,060 -0.65(-1.67%)
Mar 09, 2023 39.54 39.54 38.62 38.63 6,685 -0.81(-2.06%)
Mar 08, 2023 39.41 39.51 39.20 39.44 1,250 +0.02(+0.04%)
Mar 07, 2023 39.99 39.99 39.42 39.42 5,498 -0.69(-1.72%)
Mar 06, 2023 40.23 40.27 40.11 40.11 3,122 -0.02(-0.05%)
Mar 03, 2023 39.84 40.15 39.84 40.13 8,048 +0.39(+0.98%)
Mar 02, 2023 39.48 39.75 39.48 39.74 4,169 +0.14(+0.35%)
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.