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 (%)
Jul 31, 2023 41.52 41.52 41.36 41.46 2,338 +0.01(+0.01%)
Jul 28, 2023 41.45 41.48 41.40 41.46 1,608 +0.19(+0.47%)
Jul 27, 2023 41.65 41.65 41.23 41.26 1,756 -0.35(-0.84%)
Jul 26, 2023 41.59 41.66 41.50 41.61 4,015 -0.05(-0.13%)
Jul 25, 2023 41.49 41.74 41.49 41.67 2,588 -0.01(-0.03%)
Jul 24, 2023 41.65 41.72 41.61 41.68 4,961 +0.20(+0.47%)
Jul 21, 2023 41.56 41.57 41.46 41.48 1,133 -0.04(-0.08%)
Jul 20, 2023 41.43 41.56 41.35 41.52 4,815 +0.20(+0.49%)
Jul 19, 2023 41.26 41.32 41.26 41.32 1,565 +0.22(+0.54%)
Jul 18, 2023 41.19 41.19 41.00 41.09 2,880 +0.32(+0.78%)
Jul 17, 2023 40.78 40.89 40.78 40.78 5,686 +0.12(+0.29%)
Jul 14, 2023 40.73 40.73 40.64 40.66 2,952 -0.25(-0.62%)
Jul 13, 2023 40.78 40.96 40.78 40.91 3,391 +0.11(+0.26%)
Jul 12, 2023 41.00 41.00 40.81 40.81 4,035 +0.22(+0.53%)
Jul 11, 2023 40.38 40.67 40.38 40.59 3,517 +0.41(+1.02%)
Jul 10, 2023 40.22 40.22 40.14 40.18 4,818 -0.04(-0.09%)
Jul 07, 2023 40.29 40.37 40.22 40.22 2,760 +0.06(+0.15%)
Jul 06, 2023 39.96 40.16 39.84 40.16 4,463 -0.14(-0.34%)
Jul 05, 2023 40.28 40.43 40.25 40.30 5,058 -0.28(-0.70%)
Jul 03, 2023 40.43 40.62 40.40 40.58 2,544 +0.18(+0.44%)
Jun 30, 2023 40.30 40.47 40.28 40.40 4,319 +0.36(+0.89%)
Jun 29, 2023 39.87 40.04 39.87 40.04 3,605 +0.39(+1.00%)
Jun 28, 2023 39.56 39.75 39.56 39.65 4,222 -0.19(-0.49%)
Jun 27, 2023 39.52 39.84 39.52 39.84 9,363 +0.29(+0.74%)
Jun 26, 2023 39.33 39.56 39.33 39.55 2,831 +0.31(+0.80%)
Jun 23, 2023 39.37 39.42 39.20 39.24 14,256 -0.38(-0.96%)
Jun 22, 2023 39.67 39.69 39.51 39.62 4,621 -0.13(-0.32%)
Jun 21, 2023 39.41 39.94 39.41 39.75 4,599 -0.03(-0.07%)
Jun 20, 2023 39.83 39.94 39.76 39.78 4,432 -0.45(-1.11%)
Jun 16, 2023 40.36 40.37 40.17 40.22 4,259 +0.10(+0.24%)
Jun 15, 2023 39.09 40.19 39.09 40.13 8,149 +0.44(+1.10%)
Jun 14, 2023 39.91 39.95 39.51 39.69 6,288 -0.14(-0.34%)
Jun 13, 2023 39.83 39.85 39.78 39.82 2,589 +0.35(+0.89%)
Jun 12, 2023 39.34 39.47 39.32 39.47 1,817 +0.10(+0.25%)
Jun 09, 2023 39.38 39.38 39.31 39.38 5,331 +0.01(+0.02%)
Jun 08, 2023 39.20 39.37 39.17 39.37 7,128 +0.06(+0.15%)
Jun 07, 2023 39.19 39.41 39.19 39.31 4,100 +0.34(+0.86%)
Jun 06, 2023 38.90 38.97 38.84 38.97 2,800 +0.22(+0.56%)
Jun 05, 2023 38.90 38.98 38.75 38.75 3,089 -0.17(-0.45%)
Jun 02, 2023 38.40 38.98 38.40 38.93 6,316 +0.95(+2.50%)
Jun 01, 2023 37.74 38.06 37.66 37.98 5,273 +0.23(+0.62%)
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%)
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.