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 (%)
Aug 31, 2021 40.37 40.37 40.17 40.27 45,636 +0.05(+0.12%)
Aug 30, 2021 40.47 40.47 40.23 40.23 2,850 -0.07(-0.18%)
Aug 27, 2021 40.31 40.43 40.30 40.30 7,920 +0.34(+0.86%)
Aug 26, 2021 40.17 40.17 39.93 39.96 3,901 -0.29(-0.71%)
Aug 25, 2021 40.10 40.27 40.10 40.24 2,001 +0.34(+0.86%)
Aug 24, 2021 39.76 40.02 39.72 39.90 5,526 +0.23(+0.57%)
Aug 23, 2021 39.77 39.78 39.67 39.67 6,341 +0.21(+0.53%)
Aug 20, 2021 39.34 39.49 39.34 39.46 5,805 +0.29(+0.73%)
Aug 19, 2021 39.13 39.18 39.13 39.18 771 -0.25(-0.63%)
Aug 18, 2021 39.79 39.79 39.42 39.43 1,511 -0.26(-0.64%)
Aug 17, 2021 39.79 39.79 39.51 39.68 4,079 -0.36(-0.91%)
Aug 16, 2021 39.98 40.08 39.98 40.05 23,853 +0.05(+0.12%)
Aug 13, 2021 40.13 40.13 40.00 40.00 4,325 -0.07(-0.18%)
Aug 12, 2021 40.08 40.08 40.08 40.08 485 +0.13(+0.32%)
Aug 11, 2021 39.67 39.97 39.67 39.95 8,513 +0.31(+0.78%)
Aug 10, 2021 39.66 39.67 39.64 39.64 1,002 +0.29(+0.74%)
Aug 09, 2021 39.26 39.46 39.26 39.35 433 -0.16(-0.41%)
Aug 06, 2021 39.46 39.51 39.46 39.51 773 +0.32(+0.83%)
Aug 05, 2021 39.14 39.19 39.14 39.19 777 +0.10(+0.27%)
Aug 04, 2021 39.19 39.19 39.08 39.08 714 -0.36(-0.90%)
Aug 03, 2021 39.07 39.46 39.07 39.44 1,281 +0.39(+1.00%)
Aug 02, 2021 39.32 39.32 39.05 39.05 30,344 -0.07(-0.17%)
Jul 30, 2021 39.22 39.29 39.11 39.11 12,804 -0.25(-0.63%)
Jul 29, 2021 39.36 39.36 39.36 39.36 249 +0.31(+0.81%)
Jul 28, 2021 39.09 39.09 39.05 39.05 539 +0.14(+0.36%)
Jul 27, 2021 38.77 39.00 38.69 38.91 4,662 +0.40(+1.03%)
Jul 22, 2021 38.51 38.51 38.51 145 -0.35(-0.91%)
Jul 21, 2021 38.85 38.87 38.84 38.86 1,744 +0.47(+1.23%)
Jul 20, 2021 38.39 38.58 38.38 38.39 442,797 +0.90(+2.40%)
Jul 19, 2021 37.63 38.09 37.39 37.49 3,518 -1.31(-3.39%)
Jul 15, 2021 38.81 38.81 38.81 108 -0.02(-0.05%)
Jul 14, 2021 38.90 38.91 38.81 38.83 3,265 -0.03(-0.07%)
Jul 13, 2021 39.27 39.27 38.84 38.85 13,748 -0.56(-1.41%)
Jul 12, 2021 39.11 39.44 39.11 39.41 12,118 +0.17(+0.42%)
Jul 09, 2021 39.12 39.27 39.12 39.24 5,960 +0.77(+2.00%)
Jul 08, 2021 38.33 38.73 38.33 38.47 1,574 -0.39(-1.00%)
Jul 07, 2021 38.82 38.96 38.73 38.86 1,224 +0.01(+0.02%)
Jul 06, 2021 39.02 39.02 38.57 38.85 33,779 -0.38(-0.98%)
Jul 02, 2021 39.19 39.24 39.17 39.24 465 +0.04(+0.11%)
Jul 01, 2021 39.21 39.30 39.20 39.20 601 +0.29(+0.74%)
Jun 30, 2021 38.60 38.91 38.60 38.91 3,147 +0.15(+0.38%)
Jun 29, 2021 39.01 39.01 38.76 38.76 4,602 -0.09(-0.24%)
Jun 28, 2021 39.30 39.30 38.79 38.85 24,795 -0.27(-0.68%)
Jun 25, 2021 38.97 39.12 38.96 39.12 3,877 +0.66(+1.71%)
Jun 23, 2021 38.46 38.46 38.46 94 -0.08(-0.20%)
Jun 22, 2021 38.52 38.62 38.52 38.54 24,802 -0.03(-0.07%)
Jun 21, 2021 38.18 38.57 38.18 38.57 1,440 +0.79(+2.08%)
Jun 18, 2021 37.84 37.84 37.78 37.78 379 -0.70(-1.82%)
Jun 17, 2021 38.55 38.59 38.48 38.48 22,389 -0.80(-2.04%)
Jun 16, 2021 39.52 39.59 39.28 39.28 27,241 -0.36(-0.91%)
Jun 15, 2021 39.55 39.69 39.55 39.65 6,793 +0.06(+0.14%)
Jun 14, 2021 39.59 39.59 39.59 39.59 537 -0.36(-0.90%)
Jun 11, 2021 39.91 39.95 39.89 39.95 683 +0.17(+0.42%)
Jun 10, 2021 39.96 39.96 39.78 39.78 715 -0.06(-0.14%)
Jun 08, 2021 39.84 39.84 39.84 351 -0.06(-0.16%)
Jun 07, 2021 39.91 39.97 39.85 39.90 48,415 -0.01(-0.03%)
Jun 04, 2021 39.86 39.91 39.86 39.91 855 +0.09(+0.23%)
Jun 03, 2021 39.65 39.86 39.63 39.82 3,902 -0.03(-0.07%)
Jun 02, 2021 39.84 39.87 39.77 39.85 2,477 +0.01(+0.03%)
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.