Principal Shareholders Yield ETF (NQ: PY )

39.40 +1.08 (+2.82%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 44.61 44.72 44.33 44.33 179,273 -0.51(-1.14%)
Mar 30, 2022 45.09 45.09 44.50 44.84 71,104 -0.18(-0.40%)
Mar 29, 2022 45.02 45.03 44.65 45.02 5,301 +0.62(+1.41%)
Mar 28, 2022 44.37 44.40 44.25 44.40 4,721 -0.32(-0.73%)
Mar 25, 2022 44.66 44.72 44.54 44.72 257,371 +0.52(+1.17%)
Mar 24, 2022 43.93 44.20 43.93 44.20 110,374 +0.34(+0.78%)
Mar 23, 2022 43.96 44.11 43.84 43.86 115,819 -0.26(-0.59%)
Mar 22, 2022 44.14 44.16 44.00 44.12 76,179 +0.25(+0.57%)
Mar 21, 2022 43.93 44.10 43.79 43.87 146,109 +0.20(+0.46%)
Mar 18, 2022 43.35 43.67 43.26 43.67 20,102 +0.13(+0.29%)
Mar 17, 2022 43.35 43.55 43.32 43.54 927,748 +0.41(+0.95%)
Mar 16, 2022 43.03 43.17 42.44 43.13 11,526 +0.53(+1.25%)
Mar 15, 2022 42.21 42.61 42.21 42.60 241,645 +0.60(+1.43%)
Mar 14, 2022 42.15 42.16 41.78 42.00 194,149 +0.10(+0.25%)
Mar 11, 2022 42.45 42.45 41.90 41.90 76,180 -0.34(-0.81%)
Mar 10, 2022 41.78 42.24 41.78 42.24 2,442 -0.17(-0.40%)
Mar 09, 2022 42.41 42.41 42.35 42.41 109,609 +0.62(+1.49%)
Mar 08, 2022 41.88 42.30 41.75 41.79 2,847 -0.16(-0.39%)
Mar 07, 2022 42.55 42.55 41.92 41.95 2,068 -0.95(-2.22%)
Mar 04, 2022 42.50 42.90 42.50 42.90 94,579 -0.24(-0.56%)
Mar 03, 2022 42.77 43.33 42.77 43.14 8,223 +0.14(+0.33%)
Mar 02, 2022 42.41 43.21 42.39 43.00 424,957 +1.07(+2.56%)
Mar 01, 2022 42.56 42.56 41.76 41.93 4,748 -0.76(-1.78%)
Feb 28, 2022 42.69 42.69 42.22 42.69 3,079 +0.10(+0.24%)
Feb 25, 2022 41.48 42.58 41.90 42.58 556,901 +1.46(+3.55%)
Feb 24, 2022 40.70 41.12 40.41 41.12 4,720 -0.27(-0.65%)
Feb 23, 2022 41.98 42.15 41.39 41.39 5,424 -0.55(-1.30%)
Feb 22, 2022 42.63 42.63 41.87 41.94 313,117 -0.67(-1.58%)
Feb 18, 2022 42.61 0 -0.55(-1.27%)
Feb 17, 2022 43.77 43.77 43.12 43.16 2,879 -0.47(-1.08%)
Feb 16, 2022 43.47 43.78 43.42 43.63 2,849 +0.09(+0.20%)
Feb 15, 2022 43.34 43.55 43.34 43.54 2,054 +0.89(+2.09%)
Feb 14, 2022 43.00 43.08 42.62 42.65 4,190 -0.63(-1.46%)
Feb 11, 2022 43.60 43.75 43.16 43.28 1,210 -0.50(-1.14%)
Feb 10, 2022 44.11 44.18 43.78 43.78 4,305 -0.33(-0.75%)
Feb 09, 2022 44.16 44.18 44.04 44.11 5,875 +0.43(+0.98%)
Feb 08, 2022 43.27 43.68 43.22 43.68 8,558 +0.61(+1.42%)
Feb 07, 2022 43.06 43.39 43.04 43.07 12,250 +0.06(+0.13%)
Feb 04, 2022 43.14 43.14 42.99 43.01 5,116 -0.09(-0.20%)
Feb 03, 2022 43.42 43.10 43.10 2,488 -0.58(-1.33%)
Feb 02, 2022 43.35 43.70 43.26 43.68 44,606 +0.22(+0.51%)
Feb 01, 2022 43.18 43.48 43.17 43.46 87,880 +0.35(+0.82%)
Jan 31, 2022 42.63 43.11 43.11 0 +0.96(+2.27%)
Jan 28, 2022 42.05 42.19 41.99 42.15 1,676 +0.07(+0.17%)
Jan 27, 2022 42.88 43.00 42.08 42.08 1,185 -0.98(-2.28%)
Jan 26, 2022 43.26 43.26 42.96 43.06 2,125 +0.01(+0.02%)
Jan 25, 2022 42.71 43.07 42.00 43.05 2,652 -0.22(-0.50%)
Jan 24, 2022 42.32 43.27 41.83 43.27 612,956 +0.51(+1.20%)
Jan 21, 2022 43.15 43.39 42.76 42.76 125,738 -0.55(-1.28%)
Jan 20, 2022 44.11 44.43 43.31 43.31 3,872 -0.73(-1.67%)
Jan 19, 2022 44.40 44.40 44.04 44.04 1,466 -0.54(-1.21%)
Jan 18, 2022 44.76 44.76 44.58 44.58 497 -0.76(-1.67%)
Jan 14, 2022 45.34 0 +0.10(+0.21%)
Jan 13, 2022 45.52 45.62 45.24 45.24 1,433 +0.07(+0.16%)
Jan 12, 2022 45.12 45.20 45.05 45.17 1,257 +0.02(+0.05%)
Jan 11, 2022 44.83 45.15 44.83 45.15 1,077 +0.42(+0.94%)
Jan 10, 2022 44.46 44.73 44.44 44.73 5,117 -0.15(-0.33%)
Jan 07, 2022 44.92 44.97 44.88 44.88 793 -0.02(-0.04%)
Jan 06, 2022 44.83 44.90 44.74 44.90 1,526 +0.12(+0.26%)
Jan 05, 2022 45.27 45.27 44.75 44.78 7,325 -0.41(-0.90%)
Jan 04, 2022 44.85 45.21 44.85 45.19 51,929 +0.69(+1.55%)
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.