Principal Shareholders Yield ETF (NQ: PY )

49.58 +0.73 (+1.49%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 43.01 43.01 42.81 42.86 3,364 -0.16(-0.37%)
Dec 28, 2023 43.05 43.07 43.00 43.02 5,265 +0.04(+0.10%)
Dec 27, 2023 43.03 43.08 42.95 42.98 4,065 -0.27(-0.63%)
Dec 26, 2023 43.14 43.27 43.14 43.25 1,500 +0.27(+0.62%)
Dec 22, 2023 42.91 43.10 42.87 42.98 2,409 +0.13(+0.31%)
Dec 21, 2023 42.78 42.85 42.58 42.85 2,966 +0.35(+0.83%)
Dec 20, 2023 43.17 43.18 42.49 42.49 4,762 -0.68(-1.58%)
Dec 19, 2023 42.98 43.20 42.98 43.18 4,249 +0.27(+0.64%)
Dec 18, 2023 42.87 43.02 42.85 42.91 10,201 +0.01(+0.03%)
Dec 15, 2023 43.02 43.02 42.79 42.89 2,085 -0.19(-0.44%)
Dec 14, 2023 43.01 43.23 43.01 43.08 3,262 +0.82(+1.94%)
Dec 13, 2023 41.40 42.26 41.39 42.26 3,466 +0.82(+1.98%)
Dec 12, 2023 41.45 41.45 41.37 41.44 3,412 +0.01(+0.03%)
Dec 11, 2023 41.34 41.46 41.34 41.43 3,288 +0.29(+0.71%)
Dec 08, 2023 41.21 41.21 41.01 41.14 4,435 +0.17(+0.42%)
Dec 07, 2023 40.99 40.99 40.95 40.96 4,411 +0.22(+0.55%)
Dec 06, 2023 41.01 41.28 40.74 40.74 211,935 -0.07(-0.17%)
Dec 05, 2023 40.92 40.93 40.81 40.81 3,001 -0.26(-0.62%)
Dec 04, 2023 41.03 41.07 40.93 41.07 5,628 +0.08(+0.19%)
Dec 01, 2023 40.33 41.01 40.33 40.99 4,095 +0.52(+1.29%)
Nov 30, 2023 40.34 40.47 40.27 40.47 4,474 +0.37(+0.91%)
Nov 29, 2023 40.25 40.27 40.07 40.10 4,629 +0.12(+0.30%)
Nov 28, 2023 40.02 40.09 39.91 39.98 3,628 +0.04(+0.10%)
Nov 27, 2023 39.92 39.94 39.91 39.94 1,639 -0.13(-0.33%)
Nov 24, 2023 40.12 40.13 40.06 40.07 21,899 +0.14(+0.35%)
Nov 22, 2023 39.90 39.98 39.87 39.93 27,464 +0.18(+0.45%)
Nov 21, 2023 39.79 39.85 39.75 39.75 2,403 -0.18(-0.45%)
Nov 20, 2023 39.43 40.00 39.43 39.93 54,204 +0.10(+0.25%)
Nov 17, 2023 39.82 39.86 39.71 39.83 3,978 +0.24(+0.61%)
Nov 16, 2023 39.67 39.67 39.46 39.59 5,962 -0.16(-0.41%)
Nov 15, 2023 39.75 39.90 39.75 39.75 4,842 +0.27(+0.68%)
Nov 14, 2023 39.53 39.63 39.46 39.49 7,380 +1.04(+2.71%)
Nov 13, 2023 38.41 38.57 38.41 38.45 4,173 -0.14(-0.36%)
Nov 10, 2023 38.17 38.59 38.10 38.59 2,263 +0.54(+1.41%)
Nov 09, 2023 38.36 38.44 38.02 38.05 8,507 -0.30(-0.77%)
Nov 08, 2023 38.37 38.41 38.22 38.34 14,755 -0.01(-0.03%)
Nov 07, 2023 38.45 38.45 38.30 38.36 5,416 -0.15(-0.39%)
Nov 06, 2023 38.58 38.58 38.44 38.51 2,324 -0.23(-0.59%)
Nov 03, 2023 38.80 38.85 38.73 38.73 920 +0.49(+1.29%)
Nov 02, 2023 38.09 38.24 38.09 38.24 36,898 +0.80(+2.13%)
Nov 01, 2023 37.29 37.47 37.12 37.44 1,964 +0.23(+0.61%)
Oct 31, 2023 36.92 37.22 36.92 37.21 3,155 +0.27(+0.72%)
Oct 30, 2023 36.65 36.95 36.65 36.95 2,308 +0.45(+1.25%)
Oct 27, 2023 36.81 36.81 36.41 36.49 4,210 -0.47(-1.27%)
Oct 26, 2023 36.90 37.19 36.90 36.96 4,634 -0.12(-0.32%)
Oct 25, 2023 37.20 37.22 37.08 37.08 3,916 -0.29(-0.77%)
Oct 24, 2023 37.40 37.40 37.25 37.37 1,461 +0.15(+0.40%)
Oct 23, 2023 37.43 37.43 37.22 37.22 1,756 -0.34(-0.91%)
Oct 20, 2023 37.73 37.80 37.56 37.56 4,040 -0.50(-1.31%)
Oct 19, 2023 38.51 38.73 38.06 38.06 4,684 -0.46(-1.21%)
Oct 18, 2023 38.84 38.84 38.47 38.53 5,960 -0.50(-1.29%)
Oct 17, 2023 39.14 39.14 39.02 39.03 2,248 +0.26(+0.66%)
Oct 16, 2023 38.86 38.89 38.78 38.78 2,832 +0.48(+1.26%)
Oct 13, 2023 38.50 38.53 38.29 38.29 3,466 -0.08(-0.21%)
Oct 12, 2023 38.50 38.65 38.20 38.37 1,682 -0.39(-0.99%)
Oct 11, 2023 38.37 38.76 38.37 38.76 3,565 -0.03(-0.08%)
Oct 10, 2023 38.93 38.93 38.79 38.79 4,615 +0.28(+0.72%)
Oct 09, 2023 38.03 38.51 38.03 38.51 3,785 +0.40(+1.05%)
Oct 06, 2023 37.58 38.17 37.58 38.11 1,534 +0.27(+0.72%)
Oct 05, 2023 37.78 37.86 37.60 37.84 3,816 -0.03(-0.09%)
Oct 04, 2023 37.63 37.87 37.63 37.87 1,149 +0.13(+0.34%)
Oct 03, 2023 37.84 37.84 37.67 37.74 8,098 -0.51(-1.33%)
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.