Principal Shareholders Yield ETF (NQ: PY )

48.85 -0.08 (-0.16%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 38.68 38.81 38.68 38.81 2,815 -0.52(-1.32%)
Sep 29, 2021 39.28 39.45 39.28 39.32 9,395 +0.17(+0.42%)
Sep 28, 2021 39.35 39.54 39.09 39.16 2,703 -0.52(-1.32%)
Sep 27, 2021 39.59 39.68 39.59 39.68 1,371 +0.54(+1.37%)
Sep 24, 2021 39.19 39.20 39.15 39.15 770 +0.09(+0.22%)
Sep 23, 2021 39.25 39.27 39.06 39.06 27,803 +0.35(+0.90%)
Sep 22, 2021 38.27 38.72 38.27 38.71 630 +0.64(+1.67%)
Sep 21, 2021 38.17 38.17 38.07 38.07 3,001 -0.18(-0.47%)
Sep 20, 2021 38.38 38.38 37.83 38.25 36,233 -0.66(-1.69%)
Sep 17, 2021 38.95 38.95 38.90 38.91 922 -0.31(-0.78%)
Sep 16, 2021 39.23 39.32 39.22 39.22 808 +0.32(+0.81%)
Sep 14, 2021 38.90 38.90 38.90 104 -0.32(-0.83%)
Sep 13, 2021 39.33 39.38 39.20 39.22 601,567 +0.16(+0.42%)
Sep 10, 2021 39.35 39.35 39.06 39.06 1,348 -0.31(-0.79%)
Sep 09, 2021 39.65 39.65 39.37 39.37 498 -0.17(-0.44%)
Sep 08, 2021 39.46 39.55 39.46 39.55 2,201 -0.00(-0.00%)
Sep 07, 2021 39.90 39.90 39.55 39.55 1,789 -0.53(-1.32%)
Sep 03, 2021 40.04 40.14 40.02 40.07 1,495 -0.15(-0.36%)
Sep 02, 2021 39.98 40.22 39.98 40.22 3,125 +0.30(+0.76%)
Sep 01, 2021 39.89 40.01 39.86 39.92 19,035 -0.12(-0.30%)
Aug 31, 2021 40.13 40.13 39.93 40.04 45,906 +0.05(+0.12%)
Aug 30, 2021 40.24 40.24 39.99 39.99 2,867 -0.07(-0.18%)
Aug 27, 2021 40.07 40.19 40.06 40.06 7,966 +0.34(+0.86%)
Aug 26, 2021 39.93 39.93 39.70 39.72 3,924 -0.29(-0.71%)
Aug 25, 2021 39.86 40.04 39.86 40.01 2,013 +0.34(+0.86%)
Aug 24, 2021 39.53 39.78 39.48 39.67 5,559 +0.22(+0.57%)
Aug 23, 2021 39.54 39.55 39.44 39.44 6,379 +0.21(+0.53%)
Aug 20, 2021 39.11 39.26 39.11 39.23 5,839 +0.29(+0.73%)
Aug 19, 2021 38.90 38.95 38.90 38.95 775 -0.25(-0.63%)
Aug 18, 2021 39.55 39.55 39.19 39.20 1,520 -0.25(-0.64%)
Aug 17, 2021 39.56 39.56 39.28 39.45 4,104 -0.36(-0.91%)
Aug 16, 2021 39.75 39.84 39.75 39.81 23,994 +0.05(+0.12%)
Aug 13, 2021 39.90 39.90 39.77 39.77 4,350 -0.07(-0.18%)
Aug 12, 2021 39.84 39.84 39.84 39.84 487 +0.13(+0.32%)
Aug 11, 2021 39.44 39.74 39.44 39.71 8,563 +0.31(+0.78%)
Aug 10, 2021 39.43 39.44 39.41 39.41 1,008 +0.29(+0.74%)
Aug 09, 2021 39.03 39.23 39.03 39.12 435 -0.16(-0.41%)
Aug 06, 2021 39.22 39.28 39.22 39.28 778 +0.32(+0.83%)
Aug 05, 2021 38.91 38.96 38.91 38.96 782 +0.10(+0.27%)
Aug 04, 2021 38.96 38.96 38.85 38.85 718 -0.35(-0.90%)
Aug 03, 2021 38.84 39.22 38.84 39.21 1,288 +0.39(+1.00%)
Aug 02, 2021 39.09 39.09 38.82 38.82 30,523 -0.07(-0.17%)
Jul 30, 2021 38.99 39.06 38.88 38.88 12,880 -0.25(-0.63%)
Jul 29, 2021 39.13 39.13 39.13 39.13 251 +0.31(+0.81%)
Jul 28, 2021 38.86 38.86 38.82 38.82 542 +0.14(+0.36%)
Jul 27, 2021 38.54 38.77 38.47 38.68 4,689 +0.40(+1.03%)
Jul 22, 2021 38.28 38.28 38.28 146 -0.35(-0.91%)
Jul 21, 2021 38.63 38.64 38.62 38.63 1,754 +0.47(+1.23%)
Jul 20, 2021 38.16 38.35 38.16 38.16 445,418 +0.89(+2.40%)
Jul 19, 2021 37.41 37.87 37.17 37.27 3,539 -1.31(-3.39%)
Jul 15, 2021 38.58 38.58 38.58 108 -0.02(-0.05%)
Jul 14, 2021 38.67 38.68 38.58 38.60 3,284 -0.03(-0.07%)
Jul 13, 2021 39.04 39.04 38.62 38.63 13,830 -0.55(-1.41%)
Jul 12, 2021 38.88 39.20 38.88 39.18 12,190 +0.17(+0.42%)
Jul 09, 2021 38.89 39.04 38.89 39.01 5,995 +0.76(+2.00%)
Jul 08, 2021 38.10 38.51 38.10 38.25 1,584 -0.39(-1.00%)
Jul 07, 2021 38.59 38.73 38.51 38.63 1,232 +0.01(+0.02%)
Jul 06, 2021 38.79 38.79 38.34 38.63 33,979 -0.38(-0.98%)
Jul 02, 2021 38.96 39.01 38.94 39.01 468 +0.04(+0.10%)
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.