Principal Shareholders Yield ETF (NQ: PY )

42.05 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.35 40.42 40.24 40.24 12,446 -0.26(-0.63%)
Jul 29, 2021 40.50 40.50 40.50 40.50 242 +0.32(+0.81%)
Jul 28, 2021 40.21 40.22 40.17 40.17 523 +0.14(+0.36%)
Jul 27, 2021 39.89 40.13 39.81 40.03 4,531 +0.41(+1.03%)
Jul 22, 2021 39.62 39.62 39.62 141 -0.36(-0.91%)
Jul 21, 2021 39.97 39.99 39.96 39.98 1,695 +0.49(+1.23%)
Jul 20, 2021 39.50 39.69 39.49 39.50 430,393 +0.92(+2.39%)
Jul 19, 2021 38.72 39.19 38.47 38.57 3,419 -1.35(-3.39%)
Jul 15, 2021 39.93 39.93 39.93 104 -0.02(-0.05%)
Jul 14, 2021 40.02 40.03 39.93 39.95 3,173 -0.03(-0.07%)
Jul 13, 2021 40.40 40.40 39.96 39.97 13,363 -0.57(-1.41%)
Jul 12, 2021 40.24 40.57 40.24 40.55 11,779 +0.17(+0.42%)
Jul 09, 2021 40.25 40.40 40.25 40.37 5,793 +0.79(+2.00%)
Jul 08, 2021 39.43 39.85 39.43 39.58 1,530 -0.40(-1.00%)
Jul 07, 2021 39.94 40.08 39.85 39.98 1,190 +0.01(+0.02%)
Jul 06, 2021 40.15 40.15 39.68 39.97 32,832 -0.40(-0.98%)
Jul 02, 2021 40.32 40.37 40.30 40.37 452 +0.04(+0.11%)
Jul 01, 2021 40.34 40.43 40.33 40.33 584 +0.30(+0.74%)
Jun 30, 2021 39.71 40.03 39.71 40.03 3,059 +0.15(+0.38%)
Jun 29, 2021 40.13 40.13 39.87 39.88 4,474 -0.09(-0.24%)
Jun 28, 2021 40.43 40.43 39.91 39.97 24,101 -0.27(-0.68%)
Jun 25, 2021 40.10 40.25 40.09 40.25 3,769 +0.68(+1.71%)
Jun 23, 2021 39.57 39.57 39.57 92 -0.08(-0.20%)
Jun 22, 2021 39.63 39.73 39.63 39.65 24,107 -0.03(-0.07%)
Jun 21, 2021 39.28 39.68 39.28 39.68 1,399 +0.81(+2.08%)
Jun 18, 2021 38.93 38.93 38.87 38.87 369 -0.72(-1.82%)
Jun 17, 2021 39.66 39.70 39.59 39.59 21,762 -0.82(-2.04%)
Jun 16, 2021 40.66 40.73 40.42 40.42 26,477 -0.37(-0.91%)
Jun 15, 2021 40.69 40.83 40.69 40.79 6,603 +0.06(+0.14%)
Jun 14, 2021 40.73 40.73 40.73 40.73 522 -0.37(-0.90%)
Jun 11, 2021 41.06 41.10 41.04 41.10 664 +0.17(+0.42%)
Jun 10, 2021 41.11 41.11 40.93 40.93 695 -0.06(-0.14%)
Jun 08, 2021 40.99 40.99 40.99 341 -0.07(-0.16%)
Jun 07, 2021 41.06 41.12 41.00 41.05 47,059 -0.01(-0.03%)
Jun 04, 2021 41.01 41.06 41.01 41.06 831 +0.10(+0.23%)
Jun 03, 2021 40.80 41.01 40.77 40.97 3,793 -0.03(-0.07%)
Jun 02, 2021 40.99 41.02 40.92 41.00 2,408 +0.01(+0.03%)
Jun 01, 2021 40.78 41.25 40.78 40.99 36,479 +0.25(+0.63%)
May 28, 2021 40.73 40.74 40.71 40.73 732 -0.05(-0.13%)
May 27, 2021 40.80 40.80 40.75 40.78 442 +0.23(+0.57%)
May 26, 2021 40.41 40.55 40.41 40.55 517 +0.22(+0.55%)
May 25, 2021 40.55 40.67 40.33 40.33 2,209 -0.45(-1.10%)
May 24, 2021 40.78 40.78 40.78 40.78 749 +0.15(+0.37%)
May 21, 2021 40.63 40.67 40.60 40.63 1,932 +0.11(+0.28%)
May 20, 2021 40.38 40.51 40.38 40.51 7,297 +0.30(+0.75%)
May 19, 2021 39.84 40.21 39.69 40.21 3,351 -0.47(-1.16%)
May 18, 2021 40.86 40.88 40.68 40.68 2,333 -0.21(-0.51%)
May 17, 2021 40.76 40.89 40.70 40.89 2,460 -0.06(-0.14%)
May 14, 2021 40.79 40.95 40.74 40.95 2,985 +0.52(+1.27%)
May 13, 2021 40.32 40.43 40.32 40.43 42,351 +0.67(+1.67%)
May 12, 2021 40.11 40.11 39.77 39.77 2,056 -0.98(-2.41%)
May 11, 2021 40.96 41.27 40.47 40.75 3,008 -0.69(-1.66%)
May 10, 2021 41.55 41.96 41.41 41.44 3,496 +0.11(+0.27%)
May 07, 2021 41.32 41.33 41.32 41.33 8,615 +0.58(+1.42%)
May 06, 2021 40.53 40.75 40.24 40.75 4,640 +0.37(+0.91%)
May 05, 2021 40.05 40.45 40.05 40.38 1,300 +0.31(+0.78%)
May 04, 2021 39.95 40.13 39.90 40.07 1,911 +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.