Principal Shareholders Yield ETF (NQ: PY )

43.22 +0.18 (+0.42%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 41.83 41.83 41.62 41.73 44,044 +0.05(+0.12%)
Aug 30, 2021 41.94 41.94 41.68 41.68 2,751 -0.07(-0.18%)
Aug 27, 2021 41.76 41.89 41.75 41.75 7,643 +0.35(+0.86%)
Aug 26, 2021 41.62 41.62 41.38 41.40 3,765 -0.30(-0.71%)
Aug 25, 2021 41.55 41.73 41.55 41.70 1,931 +0.35(+0.86%)
Aug 24, 2021 41.20 41.47 41.15 41.34 5,333 +0.23(+0.57%)
Aug 23, 2021 41.21 41.22 41.11 41.11 6,120 +0.22(+0.53%)
Aug 20, 2021 40.76 40.92 40.76 40.89 5,602 +0.30(+0.73%)
Aug 19, 2021 40.55 40.59 40.55 40.59 744 -0.26(-0.63%)
Aug 18, 2021 41.23 41.23 40.84 40.85 1,458 -0.26(-0.64%)
Aug 17, 2021 41.23 41.23 40.94 41.12 3,937 -0.38(-0.91%)
Aug 16, 2021 41.43 41.52 41.43 41.50 23,020 +0.05(+0.12%)
Aug 13, 2021 41.58 41.58 41.45 41.45 4,174 -0.08(-0.18%)
Aug 12, 2021 41.52 41.52 41.52 41.52 468 +0.13(+0.32%)
Aug 11, 2021 41.10 41.42 41.10 41.39 8,216 +0.32(+0.78%)
Aug 10, 2021 41.09 41.10 41.07 41.07 967 +0.30(+0.74%)
Aug 09, 2021 40.68 40.89 40.68 40.77 418 -0.17(-0.41%)
Aug 06, 2021 40.88 40.94 40.88 40.94 746 +0.34(+0.83%)
Aug 05, 2021 40.55 40.60 40.55 40.60 750 +0.11(+0.27%)
Aug 04, 2021 40.60 40.60 40.49 40.49 689 -0.37(-0.90%)
Aug 03, 2021 40.48 40.88 40.48 40.86 1,236 +0.40(+1.00%)
Aug 02, 2021 40.74 40.74 40.46 40.46 29,285 -0.07(-0.17%)
Jul 30, 2021 40.64 40.71 40.53 40.53 12,358 -0.26(-0.63%)
Jul 29, 2021 40.79 40.79 40.79 40.79 240 +0.33(+0.81%)
Jul 28, 2021 40.50 40.51 40.46 40.46 520 +0.14(+0.36%)
Jul 27, 2021 40.17 40.41 40.09 40.32 4,499 +0.41(+1.03%)
Jul 22, 2021 39.90 39.90 39.90 140 -0.36(-0.91%)
Jul 21, 2021 40.26 40.28 40.25 40.27 1,683 +0.49(+1.23%)
Jul 20, 2021 39.78 39.97 39.77 39.78 427,349 +0.93(+2.40%)
Jul 19, 2021 38.99 39.47 38.74 38.85 3,395 -1.36(-3.39%)
Jul 15, 2021 40.21 40.21 40.21 104 -0.02(-0.05%)
Jul 14, 2021 40.31 40.32 40.21 40.23 3,151 -0.03(-0.07%)
Jul 13, 2021 40.69 40.69 40.25 40.26 13,269 -0.58(-1.41%)
Jul 12, 2021 40.53 40.86 40.53 40.83 11,696 +0.17(+0.42%)
Jul 09, 2021 40.54 40.69 40.54 40.66 5,752 +0.80(+2.00%)
Jul 08, 2021 39.71 40.13 39.71 39.87 1,519 -0.40(-1.00%)
Jul 07, 2021 40.22 40.36 40.13 40.27 1,182 +0.01(+0.02%)
Jul 06, 2021 40.43 40.43 39.96 40.26 32,600 -0.40(-0.98%)
Jul 02, 2021 40.60 40.66 40.59 40.66 449 +0.04(+0.10%)
Jul 01, 2021 40.62 40.72 40.61 40.61 580 +0.30(+0.74%)
Jun 30, 2021 39.99 40.32 39.99 40.32 3,037 +0.15(+0.38%)
Jun 29, 2021 40.42 40.42 40.16 40.16 4,442 -0.10(-0.24%)
Jun 28, 2021 40.72 40.72 40.19 40.26 23,930 -0.28(-0.68%)
Jun 25, 2021 40.38 40.54 40.37 40.54 3,742 +0.68(+1.71%)
Jun 23, 2021 39.85 39.85 39.85 91 -0.08(-0.20%)
Jun 22, 2021 39.92 40.01 39.92 39.94 23,937 -0.03(-0.07%)
Jun 21, 2021 39.56 39.96 39.56 39.96 1,390 +0.82(+2.08%)
Jun 18, 2021 39.21 39.21 39.15 39.15 366 -0.73(-1.82%)
Jun 17, 2021 39.94 39.98 39.87 39.87 21,608 -0.83(-2.04%)
Jun 16, 2021 40.95 41.02 40.70 40.70 26,290 -0.37(-0.91%)
Jun 15, 2021 40.98 41.12 40.98 41.08 6,556 +0.06(+0.14%)
Jun 14, 2021 41.02 41.02 41.02 41.02 519 -0.37(-0.90%)
Jun 11, 2021 41.35 41.39 41.33 41.39 659 +0.17(+0.42%)
Jun 10, 2021 41.40 41.40 41.22 41.22 690 -0.06(-0.14%)
Jun 08, 2021 41.28 41.28 41.28 339 -0.07(-0.16%)
Jun 07, 2021 41.35 41.41 41.29 41.34 46,726 -0.01(-0.03%)
Jun 04, 2021 41.31 41.36 41.31 41.36 825 +0.10(+0.23%)
Jun 03, 2021 41.09 41.31 41.06 41.26 3,766 -0.03(-0.07%)
Jun 02, 2021 41.28 41.32 41.21 41.29 2,391 +0.01(+0.03%)
Jun 01, 2021 41.07 41.54 41.07 41.28 36,221 +0.26(+0.63%)
May 28, 2021 41.02 41.03 41.00 41.02 727 -0.05(-0.13%)
May 27, 2021 41.09 41.09 41.04 41.07 439 +0.23(+0.57%)
May 26, 2021 40.70 40.84 40.70 40.84 513 +0.22(+0.55%)
May 25, 2021 40.84 40.96 40.62 40.62 2,193 -0.45(-1.10%)
May 24, 2021 41.07 41.07 41.07 41.07 743 +0.15(+0.37%)
May 21, 2021 40.92 40.96 40.89 40.92 1,918 +0.11(+0.28%)
May 20, 2021 40.67 40.80 40.67 40.80 7,245 +0.30(+0.75%)
May 19, 2021 40.13 40.50 39.97 40.50 3,327 -0.47(-1.16%)
May 18, 2021 41.15 41.17 40.97 40.97 2,316 -0.21(-0.51%)
May 17, 2021 41.05 41.18 40.99 41.18 2,442 -0.06(-0.14%)
May 14, 2021 41.08 41.24 41.03 41.24 2,964 +0.52(+1.27%)
May 13, 2021 40.61 40.72 40.61 40.72 42,052 +0.67(+1.67%)
May 12, 2021 40.39 40.39 40.05 40.05 2,041 -0.99(-2.41%)
May 11, 2021 41.25 41.56 40.76 41.04 2,987 -0.69(-1.66%)
May 10, 2021 41.85 42.26 41.71 41.73 3,471 +0.11(+0.27%)
May 07, 2021 41.61 41.62 41.61 41.62 8,554 +0.58(+1.42%)
May 06, 2021 40.82 41.04 40.53 41.04 4,607 +0.37(+0.91%)
May 05, 2021 40.33 40.73 40.33 40.67 1,291 +0.31(+0.78%)
May 04, 2021 40.23 40.41 40.18 40.35 1,897 +0.00(+0.00%)
May 03, 2021 40.21 40.51 40.21 40.35 35,293 +0.46(+1.15%)
Apr 30, 2021 39.91 39.95 39.83 39.89 6,514 -0.40(-1.00%)
Apr 29, 2021 40.20 40.30 40.00 40.30 8,355 +0.30(+0.74%)
Apr 28, 2021 40.00 40.00 40.00 40.00 182 +0.02(+0.06%)
Apr 27, 2021 39.90 39.99 39.90 39.98 1,401 +0.13(+0.33%)
Apr 26, 2021 40.02 40.02 39.79 39.85 28,437 +0.08(+0.21%)
Apr 23, 2021 39.57 39.86 39.49 39.76 3,362 +0.48(+1.21%)
Apr 22, 2021 39.53 39.64 39.29 39.29 1,208 -0.37(-0.94%)
Apr 21, 2021 39.51 39.72 39.48 39.66 2,535 +0.53(+1.36%)
Apr 20, 2021 39.15 39.15 39.00 39.13 1,140 -0.43(-1.08%)
Apr 19, 2021 39.64 39.73 39.55 39.55 2,993 -0.30(-0.76%)
Apr 16, 2021 39.55 39.88 39.55 39.86 1,050 +0.34(+0.86%)
Apr 15, 2021 39.44 39.53 39.44 39.52 1,393 +0.23(+0.58%)
Apr 14, 2021 39.53 39.54 39.29 39.29 1,460 +0.15(+0.39%)
Apr 13, 2021 39.08 39.14 39.08 39.14 619 -0.23(-0.59%)
Apr 12, 2021 39.24 39.37 39.19 39.37 5,047 +0.23(+0.58%)
Apr 09, 2021 39.00 39.14 39.00 39.14 1,470 +0.29(+0.75%)
Apr 08, 2021 38.95 38.96 38.82 38.85 3,256 -0.06(-0.15%)
Apr 07, 2021 38.92 38.97 38.79 38.91 2,316 -0.05(-0.12%)
Apr 06, 2021 38.95 38.96 38.89 38.95 982 +0.06(+0.17%)
Apr 05, 2021 38.95 38.95 38.89 38.89 2,363 +0.33(+0.86%)
Apr 01, 2021 38.34 38.56 38.30 38.56 1,155 +0.15(+0.39%)
Mar 31, 2021 38.53 38.53 38.41 38.41 401 -0.03(-0.07%)
Mar 30, 2021 38.37 38.43 38.37 38.43 469 +0.08(+0.20%)
Mar 29, 2021 38.27 38.52 38.27 38.36 248,457 -0.31(-0.81%)
Mar 26, 2021 38.60 38.67 38.60 38.67 1,055 +0.65(+1.71%)
Mar 25, 2021 37.80 38.02 37.75 38.02 1,453 +0.81(+2.18%)
Mar 24, 2021 37.49 37.49 37.21 37.21 686 -0.17(-0.46%)
Mar 23, 2021 37.93 37.93 37.30 37.38 38,984 -0.65(-1.72%)
Mar 22, 2021 38.00 38.04 38.00 38.04 471 -0.25(-0.64%)
Mar 19, 2021 38.10 38.51 38.10 38.28 1,583 -0.15(-0.40%)
Mar 18, 2021 38.92 39.26 38.43 38.43 2,402 -0.26(-0.66%)
Mar 17, 2021 38.19 38.69 38.19 38.69 2,631 +0.29(+0.76%)
Mar 16, 2021 38.31 38.41 38.31 38.40 1,550 -0.27(-0.71%)
Mar 15, 2021 38.46 38.70 38.46 38.67 1,375 +0.02(+0.05%)
Mar 12, 2021 38.46 38.67 38.46 38.65 950 +0.35(+0.92%)
Mar 11, 2021 38.37 38.39 38.30 38.30 2,118 +0.27(+0.72%)
Mar 10, 2021 37.84 38.03 37.80 38.03 2,248 +0.64(+1.72%)
Mar 09, 2021 37.78 37.78 37.38 37.38 1,829 -0.27(-0.70%)
Mar 08, 2021 37.65 37.96 37.64 37.65 4,314 +0.68(+1.85%)
Mar 05, 2021 36.32 36.98 35.95 36.97 2,322 +1.02(+2.85%)
Mar 04, 2021 36.43 36.43 35.78 35.94 2,398 -0.67(-1.84%)
Mar 03, 2021 36.68 36.68 36.57 36.61 7,547 +0.13(+0.36%)
Mar 02, 2021 36.61 36.71 36.38 36.48 8,675 -0.07(-0.20%)
Mar 01, 2021 36.61 36.61 36.56 36.56 259 +0.87(+2.43%)
Feb 26, 2021 35.96 35.96 35.69 35.69 7,283 -0.70(-1.92%)
Feb 25, 2021 39.05 39.05 36.37 36.39 6,701 -0.97(-2.59%)
Feb 24, 2021 37.16 37.35 37.14 37.35 3,093 +1.16(+3.19%)
Feb 23, 2021 36.20 36.20 36.20 36.20 738 -0.31(-0.86%)
Feb 22, 2021 36.64 36.64 36.51 36.51 899 +0.53(+1.46%)
Feb 19, 2021 35.96 35.98 35.96 35.98 105 +0.63(+1.78%)
Feb 18, 2021 35.26 35.36 35.12 35.35 9,098 +0.09(+0.27%)
Feb 17, 2021 35.43 35.50 35.25 35.26 1,262 -0.16(-0.45%)
Feb 16, 2021 35.41 35.42 35.37 35.42 769 +0.29(+0.83%)
Feb 12, 2021 35.13 35.13 35.13 165 +0.00(+0.00%)
Feb 11, 2021 35.13 35.13 35.13 173 +0.00(+0.00%)
Feb 10, 2021 35.24 35.24 35.01 35.13 2,053 +0.01(+0.04%)
Feb 09, 2021 35.08 35.19 34.99 35.12 1,191 +0.07(+0.21%)
Feb 08, 2021 34.81 35.04 34.81 35.04 1,153 +0.47(+1.37%)
Feb 05, 2021 34.51 34.78 34.51 34.57 3,483 +0.13(+0.39%)
Feb 04, 2021 34.12 34.44 34.10 34.44 2,283 +0.61(+1.80%)
Feb 03, 2021 33.50 33.83 33.50 33.83 802 +0.36(+1.06%)
Feb 02, 2021 33.21 33.51 33.21 33.47 5,079 +0.45(+1.35%)
Feb 01, 2021 32.66 33.02 32.66 33.02 1,697 +0.07(+0.20%)
Jan 29, 2021 33.06 33.06 32.96 32.96 211 -0.63(-1.86%)
Jan 28, 2021 33.79 33.87 33.58 33.58 5,247 +0.13(+0.40%)
Jan 27, 2021 37.37 37.37 33.45 33.45 14,908 -0.62(-1.81%)
Jan 26, 2021 34.05 34.07 33.92 34.07 725 +0.03(+0.08%)
Jan 25, 2021 33.80 34.04 33.80 34.04 551 -0.10(-0.29%)
Jan 22, 2021 33.91 34.14 33.87 34.14 1,055 -0.14(-0.40%)
Jan 21, 2021 34.27 34.30 34.27 34.27 13,883 +0.05(+0.15%)
Jan 20, 2021 34.22 34.22 34.22 1 +0.00(+0.00%)
Jan 19, 2021 34.27 34.36 34.21 34.22 2,813 +0.26(+0.76%)
Jan 15, 2021 34.09 34.13 33.97 33.97 1,477 -0.44(-1.28%)
Jan 14, 2021 33.88 34.42 33.88 34.41 4,844 +0.53(+1.56%)
Jan 13, 2021 34.15 34.15 33.86 33.88 525 -0.27(-0.80%)
Jan 12, 2021 34.11 34.15 34.09 34.15 934 +0.54(+1.62%)
Jan 11, 2021 33.52 33.63 33.48 33.61 15,536 +0.12(+0.36%)
Jan 08, 2021 33.58 33.58 33.49 33.49 527 -0.15(-0.45%)
Jan 07, 2021 33.74 33.74 33.63 33.64 108,515 +0.36(+1.07%)
Jan 06, 2021 33.26 33.28 33.26 33.28 394 +1.09(+3.38%)
Jan 05, 2021 32.19 32.19 32.19 12 +0.00(+0.00%)
Jan 04, 2021 32.19 32.19 32.19 406 +0.00(+0.00%)
Dec 31, 2020 32.19 32.19 32.19 1 +0.00(+0.00%)
Dec 30, 2020 32.19 32.19 32.19 1 +0.00(+0.00%)
Dec 29, 2020 31.82 32.19 31.82 32.19 596 +0.09(+0.28%)
Dec 28, 2020 32.10 32.10 32.10 40 +0.00(+0.00%)
Dec 24, 2020 32.10 32.10 32.10 59 +0.00(+0.00%)
Dec 23, 2020 32.09 32.10 32.09 32.10 346 +0.44(+1.40%)
Dec 22, 2020 31.62 31.67 31.62 31.66 334 -1.01(-3.08%)
Dec 21, 2020 31.95 31.95 32.67 371 +0.72(+2.24%)
Dec 18, 2020 31.95 31.95 31.95 70 +0.00(+0.00%)
Dec 17, 2020 31.95 31.95 31.95 146 +0.00(+0.00%)
Dec 16, 2020 32.07 32.07 31.95 31.95 552 -0.00(-0.01%)
Dec 15, 2020 31.70 31.96 31.70 31.96 252 -0.21(-0.67%)
Dec 14, 2020 32.17 32.17 32.17 71 +0.00(+0.00%)
Dec 11, 2020 32.35 32.35 31.83 32.17 2,656 -0.22(-0.67%)
Dec 10, 2020 32.39 32.39 32.39 32.39 240 +0.07(+0.20%)
Dec 09, 2020 32.18 32.32 32.00 32.32 765 +0.08(+0.26%)
Dec 08, 2020 32.01 32.24 31.96 32.24 2,446 +0.38(+1.18%)
Dec 07, 2020 31.86 31.86 31.86 31.86 232 -0.26(-0.80%)
Dec 04, 2020 32.04 32.12 32.00 32.12 850 +0.68(+2.15%)
Dec 03, 2020 31.78 31.78 31.44 31.44 848 -0.04(-0.13%)
Dec 02, 2020 31.48 31.48 31.48 0 +0.00(+0.00%)
Dec 01, 2020 31.48 31.48 31.48 0 +0.00(+0.00%)
Nov 30, 2020 31.48 31.48 31.48 0 +0.00(+0.00%)
Nov 27, 2020 31.48 31.48 31.48 1 +0.00(+0.00%)
Nov 25, 2020 31.49 31.49 31.48 31.48 318 +0.42(+1.36%)
Nov 24, 2020 31.06 31.06 31.06 36 +0.00(+0.00%)
Nov 23, 2020 30.85 31.06 30.85 31.06 995 -0.08(-0.27%)
Nov 20, 2020 31.14 31.14 31.14 2 +0.00(+0.00%)
Nov 19, 2020 30.34 31.14 30.27 31.14 1,025 +0.40(+1.31%)
Nov 18, 2020 30.74 30.74 30.74 654 +0.00(+0.00%)
Nov 17, 2020 30.62 30.74 30.62 30.74 1,086 +0.76(+2.53%)
Nov 16, 2020 29.98 29.98 29.98 10 +0.00(+0.00%)
Nov 13, 2020 29.97 29.98 29.94 29.98 637 +0.81(+2.78%)
Nov 12, 2020 29.39 29.42 29.17 29.17 1,865 -0.71(-2.37%)
Nov 11, 2020 29.73 29.88 29.66 29.88 442 -0.30(-0.99%)
Nov 10, 2020 29.83 30.18 29.83 30.18 1,748 +0.17(+0.57%)
Nov 09, 2020 29.69 30.01 29.17 30.01 2,595 +1.97(+7.01%)
Nov 06, 2020 28.04 28.04 28.04 28.04 531 -0.14(-0.51%)
Nov 05, 2020 28.17 28.18 28.17 28.18 267 +0.67(+2.44%)
Nov 04, 2020 27.86 27.86 27.51 27.51 114 +0.25(+0.94%)
Nov 03, 2020 27.26 27.26 27.26 88 +0.00(+0.00%)
Nov 02, 2020 27.17 27.31 27.16 27.26 10,612 +1.00(+3.81%)
Oct 30, 2020 26.69 26.69 26.16 26.26 637 -0.29(-1.09%)
Oct 29, 2020 26.56 26.65 26.43 26.55 1,913 -0.73(-2.68%)
Oct 28, 2020 27.28 27.28 27.28 190 +0.00(+0.00%)
Oct 27, 2020 27.28 27.28 27.28 27.28 277 -0.74(-2.65%)
Oct 26, 2020 28.02 28.02 28.02 54 +0.00(+0.00%)
Oct 23, 2020 28.02 28.02 28.02 219 +0.00(+0.00%)
Oct 22, 2020 28.02 28.02 28.02 10 +0.00(+0.00%)
Oct 21, 2020 27.68 28.02 27.68 28.02 421 +0.11(+0.39%)
Oct 20, 2020 28.14 28.18 27.91 27.91 444 +0.20(+0.73%)
Oct 19, 2020 28.32 28.32 27.71 27.71 484 -0.49(-1.73%)
Oct 16, 2020 28.20 28.20 28.20 0 +0.00(+0.00%)
Oct 15, 2020 28.20 28.20 28.20 0 +0.00(+0.00%)
Oct 14, 2020 28.37 28.37 28.20 28.20 1,060 +1.23(+4.58%)
Oct 13, 2020 26.96 26.96 26.96 7 +0.00(+0.00%)
Oct 12, 2020 26.96 26.96 26.96 29 +0.00(+0.00%)
Oct 09, 2020 26.96 26.96 26.96 6 +0.00(+0.00%)
Oct 08, 2020 26.96 26.96 26.96 5 +0.00(+0.00%)
Oct 07, 2020 26.96 26.96 26.96 4 +0.00(+0.00%)
Oct 06, 2020 26.96 26.96 26.96 36 +0.00(+0.00%)
Oct 05, 2020 26.96 26.96 26.96 102 +0.00(+0.00%)
Oct 02, 2020 26.96 26.96 26.96 44 +0.00(+0.00%)
Oct 01, 2020 26.96 26.96 26.96 117 +0.43(+1.61%)
Sep 30, 2020 26.54 26.54 26.54 0 +0.00(+0.00%)
Sep 29, 2020 26.50 26.54 26.49 26.54 234 -0.24(-0.91%)
Sep 28, 2020 26.73 26.91 26.73 26.78 336 +0.58(+2.20%)
Sep 25, 2020 25.81 26.20 25.81 26.20 755 +0.25(+0.98%)
Sep 24, 2020 25.95 25.95 25.68 25.95 645 +0.04(+0.17%)
Sep 23, 2020 26.73 26.73 25.91 25.91 1,514 -1.90(-6.83%)
Sep 22, 2020 27.81 27.81 27.81 46 +0.00(+0.00%)
Sep 21, 2020 27.81 27.81 27.81 8 +0.00(+0.00%)
Sep 18, 2020 27.81 27.81 27.81 214 +0.00(+0.00%)
Sep 17, 2020 27.81 27.81 27.81 39 +0.00(+0.00%)
Sep 16, 2020 27.81 27.81 27.81 122 +0.00(+0.00%)
Sep 15, 2020 27.81 27.81 27.81 27.81 134 +0.42(+1.55%)
Sep 14, 2020 27.38 27.38 27.38 24 +0.00(+0.00%)
Sep 11, 2020 27.43 27.43 27.30 27.38 215 +0.19(+0.69%)
Sep 10, 2020 27.32 27.32 27.20 27.20 300 -0.56(-2.01%)
Sep 09, 2020 27.75 27.75 27.75 8 +0.00(+0.00%)
Sep 08, 2020 27.75 27.75 27.75 0 +0.00(+0.00%)
Sep 04, 2020 27.76 27.93 27.51 27.75 431 +0.18(+0.66%)
Sep 03, 2020 27.64 27.64 27.57 27.57 799 -0.70(-2.49%)
Sep 02, 2020 27.98 28.28 27.98 28.28 565,464 +0.43(+1.53%)
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.