Principal Shareholders Yield ETF (NQ: PY )

48.85 -0.08 (-0.16%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 40.34 40.47 40.27 40.47 4,474 +0.37(+0.91%)
Nov 29, 2023 40.25 40.27 40.07 40.10 4,629 +0.12(+0.30%)
Nov 28, 2023 40.02 40.09 39.91 39.98 3,628 +0.04(+0.10%)
Nov 27, 2023 39.92 39.94 39.91 39.94 1,639 -0.13(-0.33%)
Nov 24, 2023 40.12 40.13 40.06 40.07 21,899 +0.14(+0.35%)
Nov 22, 2023 39.90 39.98 39.87 39.93 27,464 +0.18(+0.45%)
Nov 21, 2023 39.79 39.85 39.75 39.75 2,403 -0.18(-0.45%)
Nov 20, 2023 39.43 40.00 39.43 39.93 54,204 +0.10(+0.25%)
Nov 17, 2023 39.82 39.86 39.71 39.83 3,978 +0.24(+0.61%)
Nov 16, 2023 39.67 39.67 39.46 39.59 5,962 -0.16(-0.41%)
Nov 15, 2023 39.75 39.90 39.75 39.75 4,842 +0.27(+0.68%)
Nov 14, 2023 39.53 39.63 39.46 39.49 7,380 +1.04(+2.71%)
Nov 13, 2023 38.41 38.57 38.41 38.45 4,173 -0.14(-0.36%)
Nov 10, 2023 38.17 38.59 38.10 38.59 2,263 +0.54(+1.41%)
Nov 09, 2023 38.36 38.44 38.02 38.05 8,507 -0.30(-0.77%)
Nov 08, 2023 38.37 38.41 38.22 38.34 14,755 -0.01(-0.03%)
Nov 07, 2023 38.45 38.45 38.30 38.36 5,416 -0.15(-0.39%)
Nov 06, 2023 38.58 38.58 38.44 38.51 2,324 -0.23(-0.59%)
Nov 03, 2023 38.80 38.85 38.73 38.73 920 +0.49(+1.29%)
Nov 02, 2023 38.09 38.24 38.09 38.24 36,898 +0.80(+2.13%)
Nov 01, 2023 37.29 37.47 37.12 37.44 1,964 +0.23(+0.61%)
Oct 31, 2023 36.92 37.22 36.92 37.21 3,155 +0.27(+0.72%)
Oct 30, 2023 36.65 36.95 36.65 36.95 2,308 +0.45(+1.25%)
Oct 27, 2023 36.81 36.81 36.41 36.49 4,210 -0.47(-1.27%)
Oct 26, 2023 36.90 37.19 36.90 36.96 4,634 -0.12(-0.32%)
Oct 25, 2023 37.20 37.22 37.08 37.08 3,916 -0.29(-0.77%)
Oct 24, 2023 37.40 37.40 37.25 37.37 1,461 +0.15(+0.40%)
Oct 23, 2023 37.43 37.43 37.22 37.22 1,756 -0.34(-0.91%)
Oct 20, 2023 37.73 37.80 37.56 37.56 4,040 -0.50(-1.31%)
Oct 19, 2023 38.51 38.73 38.06 38.06 4,684 -0.46(-1.21%)
Oct 18, 2023 38.84 38.84 38.47 38.53 5,960 -0.50(-1.29%)
Oct 17, 2023 39.14 39.14 39.02 39.03 2,248 +0.26(+0.66%)
Oct 16, 2023 38.86 38.89 38.78 38.78 2,832 +0.48(+1.26%)
Oct 13, 2023 38.50 38.53 38.29 38.29 3,466 -0.08(-0.21%)
Oct 12, 2023 38.50 38.65 38.20 38.37 1,682 -0.39(-0.99%)
Oct 11, 2023 38.37 38.76 38.37 38.76 3,565 -0.03(-0.08%)
Oct 10, 2023 38.93 38.93 38.79 38.79 4,615 +0.28(+0.72%)
Oct 09, 2023 38.03 38.51 38.03 38.51 3,785 +0.40(+1.05%)
Oct 06, 2023 37.58 38.17 37.58 38.11 1,534 +0.27(+0.72%)
Oct 05, 2023 37.78 37.86 37.60 37.84 3,816 -0.03(-0.09%)
Oct 04, 2023 37.63 37.87 37.63 37.87 1,149 +0.13(+0.34%)
Oct 03, 2023 37.84 37.84 37.67 37.74 8,098 -0.51(-1.33%)
Oct 02, 2023 38.28 38.28 38.04 38.25 219,913 -0.30(-0.79%)
Sep 29, 2023 38.84 38.84 38.45 38.56 2,685 -0.11(-0.29%)
Sep 28, 2023 38.67 38.67 38.61 38.67 2,753 +0.27(+0.71%)
Sep 27, 2023 38.48 38.55 38.26 38.39 4,420 +0.02(+0.06%)
Sep 26, 2023 38.65 38.65 38.36 38.37 1,214 -0.53(-1.37%)
Sep 25, 2023 38.88 38.95 38.75 38.90 5,778 +0.19(+0.48%)
Sep 22, 2023 38.99 38.99 38.72 38.72 2,627 -0.09(-0.23%)
Sep 21, 2023 39.11 39.21 38.81 38.81 5,124 -0.56(-1.43%)
Sep 20, 2023 39.90 39.90 39.37 39.37 2,443 -0.28(-0.72%)
Sep 19, 2023 39.71 39.71 39.42 39.65 3,416 -0.02(-0.05%)
Sep 18, 2023 39.68 39.78 39.68 39.68 1,971 -0.05(-0.12%)
Sep 15, 2023 39.88 39.88 39.72 39.72 2,902 -0.36(-0.90%)
Sep 14, 2023 39.77 40.08 39.77 40.08 1,267 +0.47(+1.19%)
Sep 13, 2023 39.64 39.76 39.51 39.61 7,035 -0.22(-0.54%)
Sep 12, 2023 39.76 39.96 39.73 39.83 9,507 +0.13(+0.33%)
Sep 11, 2023 39.83 39.84 39.63 39.69 2,607 +0.04(+0.11%)
Sep 08, 2023 39.66 39.74 39.61 39.65 5,417 +0.14(+0.35%)
Sep 07, 2023 39.45 39.54 39.41 39.51 2,765 -0.26(-0.64%)
Sep 06, 2023 39.66 39.77 39.66 39.77 3,097 -0.24(-0.61%)
Sep 05, 2023 40.27 40.27 40.01 40.01 3,776 -0.34(-0.85%)
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.