Principal Shareholders Yield ETF (NQ: PY )

42.05 -0.02 (-0.04%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 40.73 41.52 40.52 40.65 2,422 -0.87(-2.10%)
Nov 29, 2021 42.03 42.03 41.41 41.52 527 -0.01(-0.01%)
Nov 26, 2021 41.37 41.67 41.33 41.52 1,692 -0.93(-2.20%)
Nov 24, 2021 42.41 42.46 42.41 42.46 1,112 -0.00(-0.01%)
Nov 23, 2021 42.24 42.46 42.24 42.46 587 +0.02(+0.04%)
Nov 22, 2021 42.12 42.56 42.12 42.44 3,616 +0.34(+0.80%)
Nov 19, 2021 42.17 42.21 42.10 42.11 2,749 -0.40(-0.95%)
Nov 18, 2021 44.27 42.51 42.32 42.51 4,422 +0.01(+0.02%)
Nov 17, 2021 42.49 42.50 42.49 42.50 4,428 -0.20(-0.47%)
Nov 16, 2021 42.79 42.90 42.70 42.70 4,086 +0.03(+0.07%)
Nov 15, 2021 42.85 42.85 42.67 42.67 3,391 -0.05(-0.11%)
Nov 12, 2021 42.73 42.73 42.67 42.72 3,725 +0.31(+0.73%)
Nov 11, 2021 42.36 42.41 42.36 42.41 522 +0.15(+0.36%)
Nov 10, 2021 44.41 42.26 42.26 1,717 -0.14(-0.34%)
Nov 09, 2021 44.03 44.03 42.34 42.41 2,123 -0.01(-0.02%)
Nov 08, 2021 42.67 42.67 42.34 42.42 2,494 +0.08(+0.18%)
Nov 05, 2021 42.55 42.55 42.31 42.34 3,258 +0.49(+1.17%)
Nov 04, 2021 42.41 42.41 41.76 41.85 3,093 -0.64(-1.51%)
Nov 03, 2021 42.21 42.54 42.21 42.49 1,083 +0.46(+1.11%)
Nov 02, 2021 41.97 42.05 41.96 42.03 13,602 +0.12(+0.30%)
Nov 01, 2021 41.80 41.92 41.80 41.90 8,406 +0.17(+0.40%)
Oct 29, 2021 41.74 41.74 41.74 41.74 420 +0.12(+0.29%)
Oct 28, 2021 41.43 41.62 41.43 41.62 2,239 +0.40(+0.97%)
Oct 27, 2021 41.65 41.65 41.22 41.22 641 -0.63(-1.51%)
Oct 26, 2021 42.15 41.85 41.85 26,015 -0.36(-0.86%)
Oct 25, 2021 42.31 42.31 42.21 42.21 1,954 +0.09(+0.22%)
Oct 22, 2021 41.99 42.24 41.99 42.12 1,224 +0.11(+0.25%)
Oct 21, 2021 42.08 42.08 41.81 42.01 1,141 -0.24(-0.57%)
Oct 20, 2021 42.16 42.26 42.16 42.25 72,552 +0.47(+1.13%)
Oct 19, 2021 41.74 41.78 41.74 41.78 847 +0.18(+0.44%)
Oct 18, 2021 41.67 41.69 41.59 41.59 2,151 -0.13(-0.31%)
Oct 15, 2021 41.77 41.84 41.72 41.72 2,106 +0.26(+0.63%)
Oct 14, 2021 41.14 41.46 41.14 41.46 3,113 +0.70(+1.72%)
Oct 13, 2021 40.64 40.76 40.64 40.76 131,262 +0.00(+0.01%)
Oct 12, 2021 40.88 40.88 40.76 40.76 962 -0.24(-0.59%)
Oct 11, 2021 41.34 41.34 41.00 41.00 1,323 -0.04(-0.09%)
Oct 08, 2021 40.97 41.10 40.97 41.04 684 +0.16(+0.39%)
Oct 07, 2021 41.04 41.16 40.88 40.88 4,493 +0.44(+1.09%)
Oct 06, 2021 40.11 40.44 39.88 40.44 2,727 +0.28(+0.69%)
Oct 04, 2021 40.16 40.16 40.16 284 -0.05(-0.13%)
Oct 01, 2021 40.10 40.40 40.04 40.22 1,120 +0.06(+0.14%)
Sep 30, 2021 40.03 40.16 40.03 40.16 2,720 -0.54(-1.32%)
Sep 29, 2021 40.65 40.83 40.65 40.70 9,078 +0.17(+0.42%)
Sep 28, 2021 40.73 40.92 40.46 40.53 2,612 -0.54(-1.32%)
Sep 27, 2021 40.97 41.07 40.97 41.07 1,325 +0.56(+1.37%)
Sep 24, 2021 40.55 40.57 40.51 40.51 744 +0.09(+0.22%)
Sep 23, 2021 40.62 40.64 40.42 40.42 26,865 +0.36(+0.90%)
Sep 22, 2021 39.60 40.07 39.60 40.06 608 +0.66(+1.67%)
Sep 21, 2021 39.51 39.51 39.40 39.40 2,899 -0.18(-0.47%)
Sep 20, 2021 39.72 39.72 39.15 39.59 35,011 -0.68(-1.69%)
Sep 17, 2021 40.31 40.31 40.26 40.27 891 -0.32(-0.78%)
Sep 16, 2021 40.60 40.69 40.58 40.58 781 +0.33(+0.81%)
Sep 14, 2021 40.26 40.26 40.26 100 -0.34(-0.83%)
Sep 13, 2021 40.71 40.75 40.57 40.59 581,274 +0.17(+0.42%)
Sep 10, 2021 40.73 40.73 40.42 40.42 1,302 -0.32(-0.79%)
Sep 09, 2021 41.03 41.03 40.75 40.75 481 -0.18(-0.44%)
Sep 08, 2021 40.84 40.93 40.84 40.93 2,127 -0.00(-0.00%)
Sep 07, 2021 41.29 41.29 40.93 40.93 1,729 -0.55(-1.32%)
Sep 03, 2021 41.44 41.55 41.42 41.47 1,444 -0.15(-0.36%)
Sep 02, 2021 41.37 41.62 41.37 41.62 3,019 +0.31(+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.