Principal Shareholders Yield ETF (NQ: PY )

42.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 43.61 43.61 43.39 43.50 42,248 +0.05(+0.12%)
Aug 30, 2021 43.72 43.72 43.45 43.45 2,639 -0.08(-0.18%)
Aug 27, 2021 43.54 43.67 43.53 43.53 7,332 +0.37(+0.86%)
Aug 26, 2021 43.39 43.39 43.14 43.16 3,612 -0.31(-0.71%)
Aug 25, 2021 43.32 43.50 43.32 43.47 1,853 +0.37(+0.86%)
Aug 24, 2021 42.95 43.23 42.90 43.10 5,116 +0.24(+0.57%)
Aug 23, 2021 42.96 42.97 42.85 42.86 5,871 +0.23(+0.53%)
Aug 20, 2021 42.49 42.66 42.49 42.63 5,374 +0.31(+0.73%)
Aug 19, 2021 42.27 42.32 42.27 42.32 714 -0.27(-0.63%)
Aug 18, 2021 42.98 42.98 42.58 42.59 1,399 -0.28(-0.64%)
Aug 17, 2021 42.99 42.99 42.68 42.87 3,777 -0.39(-0.91%)
Aug 16, 2021 43.19 43.29 43.19 43.26 22,082 +0.05(+0.12%)
Aug 13, 2021 43.35 43.35 43.21 43.21 4,004 -0.08(-0.18%)
Aug 12, 2021 43.29 43.29 43.29 43.29 449 +0.14(+0.32%)
Aug 11, 2021 42.85 43.18 42.85 43.15 7,881 +0.33(+0.78%)
Aug 10, 2021 42.84 42.85 42.82 42.82 928 +0.32(+0.74%)
Aug 09, 2021 42.41 42.62 42.41 42.50 401 -0.18(-0.41%)
Aug 06, 2021 42.62 42.68 42.62 42.68 716 +0.35(+0.83%)
Aug 05, 2021 42.28 42.33 42.28 42.33 720 +0.11(+0.27%)
Aug 04, 2021 42.33 42.33 42.22 42.22 661 -0.38(-0.90%)
Aug 03, 2021 42.20 42.62 42.20 42.60 1,186 +0.42(+1.00%)
Aug 02, 2021 42.47 42.47 42.18 42.18 28,091 -0.07(-0.17%)
Jul 30, 2021 42.37 42.44 42.25 42.25 11,854 -0.27(-0.63%)
Jul 29, 2021 42.52 42.52 42.52 42.52 231 +0.34(+0.81%)
Jul 28, 2021 42.22 42.23 42.18 42.18 499 +0.15(+0.36%)
Jul 27, 2021 41.88 42.13 41.80 42.03 4,316 +0.43(+1.03%)
Jul 22, 2021 41.60 41.60 41.60 135 -0.38(-0.91%)
Jul 21, 2021 41.97 41.99 41.96 41.98 1,615 +0.51(+1.23%)
Jul 20, 2021 41.47 41.67 41.46 41.47 409,920 +0.97(+2.40%)
Jul 19, 2021 40.65 41.15 40.39 40.50 3,257 -1.42(-3.39%)
Jul 15, 2021 41.92 41.92 41.92 100 -0.02(-0.05%)
Jul 14, 2021 42.02 42.03 41.92 41.94 3,023 -0.03(-0.07%)
Jul 13, 2021 42.42 42.42 41.96 41.97 12,728 -0.60(-1.41%)
Jul 12, 2021 42.25 42.60 42.25 42.57 11,219 +0.18(+0.42%)
Jul 09, 2021 42.26 42.42 42.26 42.39 5,518 +0.83(+2.00%)
Jul 08, 2021 41.40 41.84 41.40 41.56 1,458 -0.42(-1.00%)
Jul 07, 2021 41.93 42.08 41.84 41.98 1,134 +0.01(+0.02%)
Jul 06, 2021 42.15 42.15 41.66 41.97 31,271 -0.41(-0.98%)
Jul 02, 2021 42.33 42.38 42.31 42.38 431 +0.04(+0.11%)
Jul 01, 2021 42.35 42.45 42.34 42.34 557 -0.02(-0.05%)
Jun 30, 2021 42.02 42.36 42.02 42.36 2,891 +0.16(+0.38%)
Jun 29, 2021 42.47 42.47 42.20 42.20 4,228 -0.10(-0.24%)
Jun 28, 2021 42.78 42.78 42.23 42.30 22,776 -0.29(-0.68%)
Jun 25, 2021 42.43 42.59 42.42 42.59 3,562 +0.71(+1.71%)
Jun 23, 2021 41.88 41.88 41.88 87 -0.08(-0.20%)
Jun 22, 2021 41.94 42.04 41.94 41.96 22,782 -0.03(-0.07%)
Jun 21, 2021 41.57 41.99 41.57 41.99 1,323 +0.86(+2.08%)
Jun 18, 2021 41.20 41.20 41.13 41.13 349 -0.76(-1.82%)
Jun 17, 2021 41.97 42.01 41.90 41.90 20,566 -0.87(-2.04%)
Jun 16, 2021 43.03 43.10 42.77 42.77 25,022 -0.39(-0.91%)
Jun 15, 2021 43.05 43.21 43.05 43.16 6,240 +0.06(+0.14%)
Jun 14, 2021 43.10 43.10 43.10 43.10 494 -0.39(-0.90%)
Jun 11, 2021 43.45 43.49 43.43 43.49 628 +0.18(+0.42%)
Jun 10, 2021 43.50 43.50 43.31 43.31 657 -0.06(-0.14%)
Jun 08, 2021 43.37 43.37 43.37 323 -0.07(-0.16%)
Jun 07, 2021 43.45 43.51 43.38 43.44 44,472 -0.01(-0.03%)
Jun 04, 2021 43.40 43.45 43.40 43.45 786 +0.10(+0.23%)
Jun 03, 2021 43.17 43.40 43.15 43.35 3,585 -0.03(-0.07%)
Jun 02, 2021 43.37 43.41 43.30 43.38 2,276 +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.