Principal Shareholders Yield ETF (NQ: PY )

42.06 USD UNCHANGED
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 41.58 42.07 41.58 42.06 580 +0.69(+1.67%)
Sep 21, 2021 41.48 41.48 41.37 41.37 2,762 -0.19(-0.47%)
Sep 20, 2021 41.70 41.70 41.11 41.56 33,346 -0.71(-1.69%)
Sep 17, 2021 42.32 42.32 42.27 42.28 849 -0.33(-0.78%)
Sep 16, 2021 42.63 42.72 42.61 42.61 744 +0.34(+0.81%)
Sep 14, 2021 42.27 42.27 42.27 96 -0.35(-0.83%)
Sep 13, 2021 42.74 42.78 42.60 42.62 553,624 +0.18(+0.42%)
Sep 10, 2021 42.76 42.76 42.44 42.44 1,241 -0.34(-0.79%)
Sep 09, 2021 43.08 43.08 42.78 42.78 459 -0.19(-0.44%)
Sep 08, 2021 42.88 42.97 42.88 42.97 2,026 -0.00(-0.00%)
Sep 07, 2021 43.35 43.35 42.97 42.97 1,647 -0.57(-1.32%)
Sep 03, 2021 43.51 43.62 43.49 43.54 1,376 -0.16(-0.36%)
Sep 02, 2021 43.44 43.70 43.44 43.70 2,876 +0.33(+0.76%)
Sep 01, 2021 43.35 43.47 43.31 43.37 17,518 -0.13(-0.30%)
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%)
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.