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 (%)
Feb 28, 2022 40.20 40.20 39.76 40.20 3,269 +0.10(+0.24%)
Feb 25, 2022 39.07 40.10 39.46 40.10 591,317 +1.38(+3.55%)
Feb 24, 2022 38.33 38.73 38.06 38.73 5,011 -0.25(-0.65%)
Feb 23, 2022 39.53 39.70 38.98 38.98 5,759 -0.51(-1.30%)
Feb 22, 2022 40.15 40.15 39.43 39.50 332,467 -0.63(-1.58%)
Feb 18, 2022 40.13 0 -0.52(-1.27%)
Feb 17, 2022 41.22 41.22 40.61 40.65 3,057 -0.44(-1.08%)
Feb 16, 2022 40.94 41.23 40.90 41.09 3,025 +0.08(+0.20%)
Feb 15, 2022 40.82 41.02 40.82 41.01 2,180 +0.84(+2.09%)
Feb 14, 2022 40.50 40.57 40.14 40.17 4,448 -0.59(-1.46%)
Feb 11, 2022 41.06 41.20 40.64 40.76 1,284 -0.47(-1.14%)
Feb 10, 2022 41.54 41.61 41.23 41.23 4,571 -0.31(-0.75%)
Feb 09, 2022 41.59 41.61 41.48 41.54 6,238 +0.41(+0.98%)
Feb 08, 2022 40.75 41.14 40.70 41.14 9,086 +0.58(+1.42%)
Feb 07, 2022 40.55 40.86 40.53 40.56 13,007 +0.05(+0.13%)
Feb 04, 2022 40.63 40.63 40.49 40.51 5,432 -0.08(-0.20%)
Feb 03, 2022 40.89 40.59 40.59 2,641 -0.55(-1.33%)
Feb 02, 2022 40.83 41.16 40.74 41.14 47,362 +0.21(+0.51%)
Feb 01, 2022 40.67 40.95 40.66 40.93 93,310 +0.33(+0.82%)
Jan 31, 2022 40.15 40.60 40.60 0 +0.90(+2.27%)
Jan 28, 2022 39.60 39.73 39.55 39.70 1,779 +0.07(+0.17%)
Jan 27, 2022 40.38 40.50 39.63 39.63 1,258 -0.92(-2.28%)
Jan 26, 2022 40.74 40.74 40.46 40.55 2,256 +0.01(+0.02%)
Jan 25, 2022 40.22 40.56 39.56 40.54 2,815 -0.20(-0.50%)
Jan 24, 2022 39.86 40.75 39.40 40.75 650,836 +0.48(+1.20%)
Jan 21, 2022 40.64 40.86 40.27 40.27 133,508 -0.52(-1.28%)
Jan 20, 2022 41.54 41.84 40.79 40.79 4,111 -0.69(-1.66%)
Jan 19, 2022 41.82 41.82 41.48 41.48 1,556 -0.51(-1.21%)
Jan 18, 2022 42.15 42.15 41.99 41.99 527 -0.71(-1.67%)
Jan 14, 2022 42.70 0 +0.09(+0.21%)
Jan 13, 2022 42.87 42.96 42.61 42.61 1,521 +0.07(+0.16%)
Jan 12, 2022 42.49 42.57 42.42 42.54 1,334 +0.02(+0.05%)
Jan 11, 2022 42.22 42.52 42.22 42.52 1,143 +0.40(+0.94%)
Jan 10, 2022 41.87 42.11 41.85 42.13 5,433 -0.14(-0.33%)
Jan 07, 2022 42.31 42.35 42.27 42.27 842 -0.02(-0.04%)
Jan 06, 2022 42.22 42.29 42.14 42.29 1,620 +0.11(+0.26%)
Jan 05, 2022 42.63 42.63 42.15 42.18 7,777 -0.38(-0.90%)
Jan 04, 2022 42.24 42.58 42.24 42.56 55,138 +0.65(+1.55%)
Jan 03, 2022 41.96 42.10 41.66 41.91 25,865 +0.02(+0.05%)
Dec 31, 2021 41.89 41.89 41.76 41.89 1,051 +0.09(+0.23%)
Dec 30, 2021 42.10 42.14 41.80 41.80 64,762 -0.14(-0.34%)
Dec 29, 2021 41.85 41.98 41.83 41.94 10,535 +0.15(+0.36%)
Dec 28, 2021 41.89 41.89 41.74 41.79 2,781 +0.19(+0.46%)
Dec 27, 2021 41.19 41.60 41.19 41.60 4,476 +0.49(+1.19%)
Dec 23, 2021 41.04 41.13 41.03 41.11 2,736 +0.36(+0.89%)
Dec 22, 2021 40.40 40.74 40.40 40.74 2,213 +0.32(+0.80%)
Dec 21, 2021 40.29 40.55 40.29 40.42 4,580 +0.66(+1.67%)
Dec 20, 2021 39.40 39.76 39.40 39.76 4,968 -0.97(-2.39%)
Dec 17, 2021 40.85 40.85 40.73 40.73 478 -0.28(-0.68%)
Dec 16, 2021 41.42 41.42 41.01 41.01 2,084 +0.04(+0.09%)
Dec 15, 2021 40.42 40.97 40.42 40.97 10,098 +0.44(+1.09%)
Dec 14, 2021 40.81 40.89 40.50 40.53 13,367 -0.21(-0.51%)
Dec 13, 2021 40.70 40.76 40.56 40.74 3,828 -0.17(-0.41%)
Dec 10, 2021 40.71 40.91 40.70 40.91 6,698 +0.17(+0.41%)
Dec 09, 2021 40.72 40.86 40.72 40.74 6,303 -0.15(-0.35%)
Dec 08, 2021 40.86 40.90 40.85 40.89 711,075 +0.05(+0.13%)
Dec 07, 2021 40.82 40.98 40.82 40.83 4,278 +0.49(+1.21%)
Dec 06, 2021 40.16 40.66 40.16 40.35 3,244 +0.62(+1.56%)
Dec 03, 2021 39.93 39.93 39.67 39.73 1,339 -0.08(-0.21%)
Dec 02, 2021 39.39 40.00 38.84 39.81 2,823 +0.97(+2.49%)
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.