Principal Shareholders Yield ETF (NQ: PY )

42.17 -0.61 (-1.41%)
Streaming Delayed Price Updated: 2:38 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 42.03 42.03 42.03 42.03 417 +0.12(+0.29%)
Oct 28, 2021 41.73 41.91 41.73 41.91 2,223 +0.40(+0.97%)
Oct 27, 2021 41.94 41.94 41.51 41.51 636 -0.64(-1.51%)
Oct 26, 2021 42.45 42.15 42.15 25,831 -0.37(-0.86%)
Oct 25, 2021 42.61 42.61 42.51 42.51 1,940 +0.09(+0.22%)
Oct 22, 2021 42.29 42.54 42.29 42.42 1,216 +0.11(+0.25%)
Oct 21, 2021 42.38 42.38 42.11 42.31 1,133 -0.24(-0.57%)
Oct 20, 2021 42.46 42.56 42.46 42.55 72,039 +0.48(+1.13%)
Oct 19, 2021 42.04 42.08 42.04 42.08 841 +0.18(+0.44%)
Oct 18, 2021 41.97 41.99 41.89 41.89 2,135 -0.13(-0.31%)
Oct 15, 2021 42.07 42.14 42.02 42.02 2,091 +0.26(+0.63%)
Oct 14, 2021 41.43 41.76 41.43 41.76 3,091 +0.71(+1.72%)
Oct 13, 2021 40.93 41.05 40.93 41.05 130,334 +0.00(+0.01%)
Oct 12, 2021 41.17 41.17 41.05 41.05 955 -0.25(-0.59%)
Oct 11, 2021 41.64 41.64 41.29 41.29 1,314 -0.04(-0.09%)
Oct 08, 2021 41.26 41.39 41.26 41.33 679 +0.16(+0.39%)
Oct 07, 2021 41.33 41.45 41.17 41.17 4,461 +0.44(+1.09%)
Oct 06, 2021 40.39 40.73 40.16 40.73 2,707 +0.28(+0.69%)
Oct 04, 2021 40.45 40.45 40.45 282 -0.05(-0.13%)
Oct 01, 2021 40.38 40.69 40.32 40.50 1,112 +0.06(+0.14%)
Sep 30, 2021 40.32 40.45 40.32 40.45 2,701 -0.54(-1.32%)
Sep 29, 2021 40.94 41.12 40.94 40.99 9,014 +0.17(+0.42%)
Sep 28, 2021 41.02 41.21 40.75 40.81 2,593 -0.55(-1.32%)
Sep 27, 2021 41.27 41.36 41.27 41.36 1,315 +0.56(+1.37%)
Sep 24, 2021 40.84 40.86 40.80 40.80 739 +0.09(+0.22%)
Sep 23, 2021 40.91 40.93 40.71 40.71 26,675 +0.36(+0.90%)
Sep 22, 2021 39.88 40.35 39.88 40.35 604 +0.66(+1.67%)
Sep 21, 2021 39.79 39.79 39.68 39.68 2,879 -0.19(-0.47%)
Sep 20, 2021 40.00 40.00 39.43 39.87 34,763 -0.68(-1.69%)
Sep 17, 2021 40.60 40.60 40.55 40.55 885 -0.32(-0.78%)
Sep 16, 2021 40.89 40.98 40.87 40.87 775 +0.33(+0.81%)
Sep 14, 2021 40.54 40.54 40.54 100 -0.34(-0.83%)
Sep 13, 2021 41.00 41.04 40.86 40.88 577,163 +0.17(+0.42%)
Sep 10, 2021 41.02 41.02 40.71 40.71 1,293 -0.32(-0.79%)
Sep 09, 2021 41.32 41.32 41.04 41.04 478 -0.18(-0.44%)
Sep 08, 2021 41.13 41.22 41.13 41.22 2,112 -0.00(-0.00%)
Sep 07, 2021 41.58 41.58 41.22 41.22 1,717 -0.55(-1.32%)
Sep 03, 2021 41.74 41.84 41.72 41.77 1,434 -0.15(-0.36%)
Sep 02, 2021 41.67 41.92 41.67 41.92 2,998 +0.32(+0.76%)
Sep 01, 2021 41.58 41.70 41.55 41.61 18,262 -0.12(-0.30%)
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%)
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.