Principal Shareholders Yield ETF (NQ: PY )

45.45 +0.03 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.59 40.35 39.39 39.51 2,492 -0.85(-2.10%)
Nov 29, 2021 40.85 40.85 40.25 40.35 542 -0.01(-0.01%)
Nov 26, 2021 40.21 40.51 40.17 40.36 1,741 -0.91(-2.20%)
Nov 24, 2021 41.22 41.27 41.22 41.27 1,144 -0.00(-0.01%)
Nov 23, 2021 41.06 41.27 41.06 41.27 604 +0.02(+0.04%)
Nov 22, 2021 40.94 41.37 40.94 41.26 3,720 +0.33(+0.80%)
Nov 19, 2021 40.98 41.03 40.92 40.93 2,828 -0.39(-0.95%)
Nov 18, 2021 43.03 41.32 41.13 41.32 4,550 +0.01(+0.02%)
Nov 17, 2021 41.30 41.31 41.30 41.31 4,555 -0.20(-0.47%)
Nov 16, 2021 41.59 41.69 41.51 41.51 4,203 +0.03(+0.07%)
Nov 15, 2021 41.65 41.65 41.48 41.48 3,489 -0.05(-0.11%)
Nov 12, 2021 41.54 41.54 41.47 41.53 3,832 +0.30(+0.73%)
Nov 11, 2021 41.17 41.23 41.17 41.23 538 +0.15(+0.36%)
Nov 10, 2021 43.16 41.08 41.08 1,767 -0.14(-0.34%)
Nov 09, 2021 42.80 42.80 41.15 41.22 2,184 -0.01(-0.02%)
Nov 08, 2021 41.48 41.48 41.15 41.23 2,566 +0.07(+0.18%)
Nov 05, 2021 41.36 41.36 41.12 41.15 3,352 +0.47(+1.17%)
Nov 04, 2021 41.22 41.22 40.59 40.68 3,182 -0.62(-1.51%)
Nov 03, 2021 41.03 41.35 41.03 41.30 1,114 +0.45(+1.11%)
Nov 02, 2021 40.79 40.87 40.79 40.85 13,994 +0.12(+0.30%)
Nov 01, 2021 40.63 40.75 40.63 40.73 8,648 +0.16(+0.40%)
Oct 29, 2021 40.57 40.57 40.57 40.57 432 +0.12(+0.29%)
Oct 28, 2021 40.27 40.45 40.27 40.45 2,304 +0.39(+0.97%)
Oct 27, 2021 40.48 40.48 40.06 40.06 659 -0.61(-1.51%)
Oct 26, 2021 40.97 40.68 40.68 26,765 -0.35(-0.86%)
Oct 25, 2021 41.12 41.12 41.03 41.03 2,011 +0.09(+0.22%)
Oct 22, 2021 40.82 41.06 40.82 40.94 1,260 +0.10(+0.25%)
Oct 21, 2021 40.90 40.90 40.64 40.83 1,174 -0.23(-0.57%)
Oct 20, 2021 40.97 41.08 40.97 41.07 74,643 +0.46(+1.13%)
Oct 19, 2021 40.57 40.61 40.57 40.61 871 +0.18(+0.44%)
Oct 18, 2021 40.51 40.53 40.43 40.43 2,213 -0.12(-0.31%)
Oct 15, 2021 40.60 40.67 40.55 40.55 2,167 +0.25(+0.63%)
Oct 14, 2021 39.98 40.30 39.98 40.30 3,203 +0.68(+1.72%)
Oct 13, 2021 39.50 39.62 39.50 39.62 135,045 +0.00(+0.01%)
Oct 12, 2021 39.73 39.73 39.62 39.62 990 -0.24(-0.59%)
Oct 11, 2021 40.18 40.18 39.85 39.85 1,361 -0.04(-0.09%)
Oct 08, 2021 39.82 39.95 39.82 39.89 703 +0.15(+0.39%)
Oct 07, 2021 39.89 40.00 39.74 39.74 4,623 +0.43(+1.09%)
Oct 06, 2021 38.98 39.31 38.76 39.31 2,805 +0.27(+0.69%)
Oct 04, 2021 39.04 39.04 39.04 293 -0.05(-0.13%)
Oct 01, 2021 38.97 39.27 38.92 39.09 1,153 +0.05(+0.14%)
Sep 30, 2021 38.91 39.04 38.91 39.04 2,798 -0.52(-1.32%)
Sep 29, 2021 39.51 39.69 39.51 39.56 9,340 +0.17(+0.42%)
Sep 28, 2021 39.59 39.77 39.33 39.39 2,687 -0.53(-1.32%)
Sep 27, 2021 39.83 39.92 39.83 39.92 1,363 +0.54(+1.37%)
Sep 24, 2021 39.42 39.44 39.38 39.38 765 +0.09(+0.22%)
Sep 23, 2021 39.48 39.50 39.29 39.29 27,640 +0.35(+0.90%)
Sep 22, 2021 38.49 38.95 38.49 38.94 626 +0.64(+1.67%)
Sep 21, 2021 38.40 38.40 38.30 38.30 2,983 -0.18(-0.47%)
Sep 20, 2021 38.60 38.60 38.06 38.48 36,020 -0.66(-1.69%)
Sep 17, 2021 39.18 39.18 39.13 39.14 917 -0.31(-0.78%)
Sep 16, 2021 39.46 39.55 39.45 39.45 803 +0.32(+0.81%)
Sep 14, 2021 39.13 39.13 39.13 103 -0.33(-0.83%)
Sep 13, 2021 39.57 39.61 39.44 39.46 598,027 +0.17(+0.42%)
Sep 10, 2021 39.59 39.59 39.29 39.29 1,340 -0.31(-0.79%)
Sep 09, 2021 39.88 39.88 39.60 39.60 495 -0.18(-0.44%)
Sep 08, 2021 39.70 39.78 39.70 39.78 2,188 -0.00(-0.00%)
Sep 07, 2021 40.13 40.13 39.78 39.78 1,779 -0.53(-1.32%)
Sep 03, 2021 40.28 40.38 40.26 40.31 1,486 -0.15(-0.36%)
Sep 02, 2021 40.21 40.46 40.21 40.46 3,106 +0.30(+0.76%)
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.