Principal Shareholders Yield ETF (NQ: PY )

45.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 40.93 41.62 40.56 41.62 8,371 +0.76(+1.87%)
Nov 29, 2022 40.79 40.91 40.73 40.85 8,066 +0.17(+0.43%)
Nov 28, 2022 41.07 41.07 40.66 40.68 2,897 -0.61(-1.48%)
Nov 25, 2022 41.31 41.36 41.26 41.29 10,514 +0.12(+0.29%)
Nov 23, 2022 41.20 41.21 41.03 41.17 1,983 -0.06(-0.14%)
Nov 22, 2022 40.97 41.23 40.97 41.23 2,865 +0.50(+1.23%)
Nov 21, 2022 40.46 40.73 40.40 40.73 3,765 +0.13(+0.31%)
Nov 18, 2022 40.58 40.60 40.58 40.60 649 +0.47(+1.18%)
Nov 17, 2022 39.77 40.13 39.72 40.13 3,709 +0.04(+0.11%)
Nov 16, 2022 40.18 40.22 40.03 40.09 34,003 -0.25(-0.63%)
Nov 15, 2022 40.74 40.74 40.17 40.34 7,306 +0.16(+0.41%)
Nov 14, 2022 40.45 40.70 40.18 40.18 3,547 -0.27(-0.67%)
Nov 11, 2022 40.50 40.53 40.26 40.45 7,584 +0.10(+0.24%)
Nov 10, 2022 40.05 40.35 39.97 40.35 4,053 +1.35(+3.46%)
Nov 09, 2022 39.43 39.53 38.96 39.00 11,719 -0.70(-1.77%)
Nov 08, 2022 39.85 39.85 39.60 39.70 1,076 +0.24(+0.61%)
Nov 07, 2022 39.28 39.48 39.25 39.46 10,354 +0.41(+1.06%)
Nov 04, 2022 39.08 39.10 38.55 39.05 17,356 +0.60(+1.55%)
Nov 03, 2022 38.15 38.70 38.15 38.45 2,472 -0.23(-0.59%)
Nov 02, 2022 39.21 39.65 38.68 38.68 8,416 -0.72(-1.84%)
Nov 01, 2022 39.50 39.50 39.20 39.41 163,044 +0.00(+0.00%)
Oct 31, 2022 39.54 39.54 39.40 39.40 1,082 -0.11(-0.27%)
Oct 28, 2022 39.28 39.51 39.24 39.51 1,026 +0.88(+2.28%)
Oct 27, 2022 39.09 39.09 38.57 38.63 75,576 +0.10(+0.26%)
Oct 26, 2022 38.41 38.59 38.41 38.53 579 +0.08(+0.21%)
Oct 25, 2022 37.99 38.45 37.99 38.45 2,298 +0.52(+1.36%)
Oct 24, 2022 37.86 38.02 37.81 37.93 3,725 +0.44(+1.17%)
Oct 21, 2022 36.88 37.50 36.88 37.50 1,355 +0.80(+2.19%)
Oct 20, 2022 37.11 37.11 36.62 36.69 1,607 -0.20(-0.54%)
Oct 19, 2022 36.74 36.89 36.74 36.89 704 -0.41(-1.10%)
Oct 18, 2022 39.20 39.20 36.97 37.30 4,169 +0.64(+1.75%)
Oct 17, 2022 36.62 36.70 36.58 36.66 112,967 +0.65(+1.79%)
Oct 14, 2022 36.72 36.72 35.97 36.02 877 -0.86(-2.34%)
Oct 13, 2022 36.11 36.88 36.11 36.88 4,146 +0.94(+2.61%)
Oct 12, 2022 36.10 36.11 35.94 35.94 669 -0.12(-0.32%)
Oct 11, 2022 36.37 36.37 35.99 36.06 1,443 -0.02(-0.04%)
Oct 10, 2022 36.11 36.13 35.83 36.07 1,388 -0.05(-0.15%)
Oct 07, 2022 36.21 36.27 35.92 36.12 2,896 -0.61(-1.65%)
Oct 06, 2022 36.97 36.99 36.70 36.73 1,532 -0.39(-1.06%)
Oct 05, 2022 36.90 37.26 36.70 37.12 1,680 -0.06(-0.15%)
Oct 04, 2022 37.01 37.23 37.00 37.18 82,873 +1.08(+2.99%)
Oct 03, 2022 36.07 36.19 35.27 36.10 358,502 +0.96(+2.75%)
Sep 30, 2022 35.52 35.72 35.11 35.14 3,980 -0.34(-0.97%)
Sep 29, 2022 35.38 35.48 35.38 35.48 347 -0.72(-2.00%)
Sep 28, 2022 36.02 36.28 35.50 36.21 7,151 +0.75(+2.12%)
Sep 27, 2022 35.34 35.58 35.32 35.45 1,513 -0.19(-0.54%)
Sep 26, 2022 36.02 36.02 35.54 35.65 2,194 -0.40(-1.12%)
Sep 23, 2022 36.01 36.05 35.91 36.05 1,189 -0.87(-2.35%)
Sep 22, 2022 37.12 37.15 36.86 36.92 119,936 -0.27(-0.71%)
Sep 21, 2022 38.02 38.13 37.13 37.18 31,545 -0.50(-1.33%)
Sep 20, 2022 37.53 37.70 37.53 37.68 2,400 -0.40(-1.06%)
Sep 19, 2022 37.32 38.08 37.32 38.08 7,899 +0.34(+0.89%)
Sep 16, 2022 37.68 37.75 37.45 37.75 2,588 -0.28(-0.74%)
Sep 15, 2022 38.20 38.26 37.98 38.03 4,946 -0.23(-0.61%)
Sep 14, 2022 38.41 38.43 37.99 38.26 5,204 +0.05(+0.12%)
Sep 13, 2022 39.95 39.95 38.22 38.22 6,367 -1.46(-3.69%)
Sep 12, 2022 39.82 39.82 39.57 39.68 2,167 +0.26(+0.65%)
Sep 09, 2022 39.34 39.50 39.33 39.42 3,193 +0.50(+1.27%)
Sep 08, 2022 38.44 38.93 38.44 38.93 7,957 +0.13(+0.33%)
Sep 07, 2022 38.11 38.80 38.10 38.80 1,648 +0.65(+1.71%)
Sep 06, 2022 38.02 38.42 38.02 38.15 1,976 -0.13(-0.34%)
Sep 02, 2022 38.88 39.07 38.18 38.28 259,728 -0.28(-0.73%)
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.