Principal Shareholders Yield ETF (NQ: PY )

38.82 +0.03 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 42.80 42.80 41.67 41.67 2,282 -1.31(-3.06%)
Apr 28, 2022 42.16 42.98 42.14 42.98 4,278 +0.71(+1.68%)
Apr 27, 2022 42.50 42.64 42.27 42.27 1,388 -0.02(-0.05%)
Apr 26, 2022 42.86 42.86 42.29 42.29 202,786 -0.80(-1.86%)
Apr 25, 2022 42.64 43.14 41.87 43.09 147,590 +0.04(+0.09%)
Apr 22, 2022 43.68 43.68 43.05 43.05 1,403 -1.28(-2.89%)
Apr 21, 2022 45.23 45.23 44.33 44.33 1,038 -0.62(-1.38%)
Apr 20, 2022 44.77 45.07 44.77 44.95 3,222 +0.44(+0.98%)
Apr 19, 2022 44.28 44.51 44.27 44.51 78,058 +0.59(+1.34%)
Apr 18, 2022 43.89 44.04 43.89 43.92 1,722 +0.16(+0.36%)
Apr 14, 2022 43.98 44.00 43.77 43.77 3,430 -0.01(-0.03%)
Apr 13, 2022 43.39 43.78 43.38 43.78 3,953 +0.33(+0.76%)
Apr 12, 2022 44.05 44.09 43.40 43.45 5,102 -0.19(-0.44%)
Apr 11, 2022 43.43 43.83 43.43 43.64 20,557 +0.00(+0.01%)
Apr 08, 2022 43.41 43.79 43.41 43.64 1,874 +0.38(+0.87%)
Apr 07, 2022 43.15 43.37 42.71 43.26 1,367 +0.06(+0.14%)
Apr 06, 2022 43.29 43.34 43.00 43.20 1,774 -0.15(-0.35%)
Apr 05, 2022 43.87 43.91 43.35 43.35 246,669 -0.43(-0.99%)
Apr 04, 2022 43.80 43.84 43.69 43.78 36,577 -0.15(-0.33%)
Apr 01, 2022 44.11 44.11 43.74 43.93 951 -0.40(-0.90%)
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%)
Jan 03, 2022 44.55 44.70 44.23 44.50 24,360 +0.02(+0.04%)
Dec 31, 2021 44.48 44.48 44.34 44.48 990 +0.10(+0.23%)
Dec 30, 2021 44.70 44.74 44.38 44.38 60,993 -0.15(-0.34%)
Dec 29, 2021 44.44 44.57 44.41 44.53 9,922 -0.17(-0.38%)
Dec 28, 2021 44.81 44.81 44.65 44.70 2,600 +0.20(+0.46%)
Dec 27, 2021 44.06 44.50 44.06 44.50 4,185 +0.53(+1.19%)
Dec 23, 2021 43.90 44.00 43.89 43.97 2,558 +0.39(+0.89%)
Dec 22, 2021 43.21 43.58 43.21 43.58 2,069 +0.34(+0.80%)
Dec 21, 2021 43.10 43.38 43.10 43.24 4,282 +0.71(+1.67%)
Dec 20, 2021 42.15 42.53 42.15 42.53 4,645 -1.04(-2.39%)
Dec 17, 2021 43.70 43.70 43.57 43.57 447 -0.30(-0.68%)
Dec 16, 2021 44.31 44.31 43.87 43.87 1,949 +0.04(+0.09%)
Dec 15, 2021 43.24 43.83 43.24 43.83 9,441 +0.47(+1.09%)
Dec 14, 2021 43.65 43.74 43.32 43.36 12,497 -0.22(-0.51%)
Dec 13, 2021 43.54 43.60 43.38 43.58 3,579 -0.18(-0.41%)
Dec 10, 2021 43.55 43.76 43.54 43.76 6,262 +0.18(+0.41%)
Dec 09, 2021 43.56 43.71 43.56 43.58 5,893 -0.16(-0.36%)
Dec 08, 2021 43.71 43.75 43.70 43.74 664,751 +0.06(+0.13%)
Dec 07, 2021 43.66 43.84 43.66 43.68 4,000 +0.52(+1.21%)
Dec 06, 2021 42.96 43.49 42.96 43.16 3,033 +0.66(+1.56%)
Dec 03, 2021 42.71 42.71 42.43 42.50 1,252 -0.09(-0.21%)
Dec 02, 2021 42.14 42.79 41.55 42.58 2,640 +1.03(+2.49%)
Dec 01, 2021 42.73 42.73 41.55 41.55 1,811 -0.71(-1.68%)
Nov 30, 2021 42.35 43.16 42.13 42.26 2,330 -0.91(-2.10%)
Nov 29, 2021 43.70 43.70 43.05 43.16 507 -0.01(-0.01%)
Nov 26, 2021 43.01 43.33 42.97 43.17 1,628 -0.97(-2.20%)
Nov 24, 2021 44.09 44.14 44.09 44.14 1,070 -0.00(-0.01%)
Nov 23, 2021 43.92 44.15 43.92 44.15 565 +0.02(+0.04%)
Nov 22, 2021 43.79 44.25 43.79 44.13 3,478 +0.35(+0.80%)
Nov 19, 2021 43.84 43.89 43.77 43.78 2,644 -0.42(-0.95%)
Nov 18, 2021 46.03 44.20 44.00 44.20 4,254 +0.01(+0.02%)
Nov 17, 2021 44.18 44.19 44.18 44.19 4,259 -0.21(-0.47%)
Nov 16, 2021 44.49 44.60 44.40 44.40 3,930 +0.03(+0.07%)
Nov 15, 2021 44.55 44.55 44.37 44.37 3,262 -0.05(-0.11%)
Nov 12, 2021 44.43 44.43 44.37 44.42 3,583 +0.32(+0.73%)
Nov 11, 2021 44.04 44.10 44.04 44.10 503 +0.16(+0.36%)
Nov 10, 2021 46.17 43.94 43.94 1,652 -0.15(-0.34%)
Nov 09, 2021 45.78 45.78 44.02 44.09 2,042 -0.01(-0.02%)
Nov 08, 2021 44.37 44.37 44.02 44.10 2,399 +0.08(+0.18%)
Nov 05, 2021 44.24 44.24 43.99 44.02 3,134 +0.51(+1.17%)
Nov 04, 2021 44.09 44.09 43.42 43.51 2,975 -0.67(-1.51%)
Nov 03, 2021 43.89 44.23 43.89 44.18 1,042 +0.48(+1.11%)
Nov 02, 2021 43.64 43.72 43.63 43.70 13,083 +0.13(+0.30%)
Nov 01, 2021 43.46 43.59 43.46 43.57 8,085 +0.17(+0.40%)
Oct 29, 2021 43.40 43.40 43.40 43.40 404 +0.13(+0.29%)
Oct 28, 2021 43.08 43.27 43.08 43.27 2,154 +0.42(+0.97%)
Oct 27, 2021 43.30 43.30 42.85 42.85 617 -0.66(-1.51%)
Oct 26, 2021 43.82 43.51 43.51 25,022 -0.38(-0.86%)
Oct 25, 2021 43.99 43.99 43.89 43.89 1,880 +0.10(+0.22%)
Oct 22, 2021 43.66 43.92 43.66 43.79 1,178 +0.11(+0.25%)
Oct 21, 2021 43.76 43.76 43.48 43.68 1,098 -0.25(-0.57%)
Oct 20, 2021 43.83 43.94 43.83 43.93 69,781 +0.49(+1.13%)
Oct 19, 2021 43.40 43.44 43.40 43.44 815 +0.19(+0.44%)
Oct 18, 2021 43.33 43.35 43.25 43.25 2,069 -0.13(-0.31%)
Oct 15, 2021 43.43 43.50 43.38 43.38 2,026 +0.27(+0.63%)
Oct 14, 2021 42.77 43.11 42.77 43.11 2,995 +0.73(+1.72%)
Oct 13, 2021 42.26 42.38 42.26 42.38 126,248 +0.00(+0.01%)
Oct 12, 2021 42.50 42.50 42.38 42.38 926 -0.25(-0.59%)
Oct 11, 2021 42.99 42.99 42.63 42.63 1,273 -0.04(-0.09%)
Oct 08, 2021 42.60 42.73 42.60 42.67 658 +0.16(+0.39%)
Oct 07, 2021 42.67 42.79 42.51 42.51 4,322 +0.46(+1.09%)
Oct 06, 2021 41.70 42.05 41.46 42.05 2,623 +0.29(+0.69%)
Oct 04, 2021 41.76 41.76 41.76 274 -0.05(-0.13%)
Oct 01, 2021 41.69 42.00 41.63 41.81 1,078 -0.35(-0.84%)
Sep 30, 2021 42.03 42.17 42.03 42.17 2,591 -0.56(-1.32%)
Sep 29, 2021 42.68 42.87 42.68 42.73 8,647 +0.18(+0.42%)
Sep 28, 2021 42.76 42.96 42.48 42.55 2,488 -0.57(-1.32%)
Sep 27, 2021 43.02 43.12 43.02 43.12 1,262 +0.58(+1.37%)
Sep 24, 2021 42.58 42.60 42.54 42.54 709 +0.10(+0.22%)
Sep 23, 2021 42.65 42.67 42.44 42.44 25,588 +0.38(+0.90%)
Sep 22, 2021 41.58 42.07 41.58 42.06 580 +0.69(+1.67%)
Sep 21, 2021 41.48 41.48 41.37 41.37 2,762 -0.19(-0.47%)
Sep 20, 2021 41.70 41.70 41.11 41.56 33,346 -0.71(-1.69%)
Sep 17, 2021 42.32 42.32 42.27 42.28 849 -0.33(-0.78%)
Sep 16, 2021 42.63 42.72 42.61 42.61 744 +0.34(+0.81%)
Sep 14, 2021 42.27 42.27 42.27 96 -0.35(-0.83%)
Sep 13, 2021 42.74 42.78 42.60 42.62 553,624 +0.18(+0.42%)
Sep 10, 2021 42.76 42.76 42.44 42.44 1,241 -0.34(-0.79%)
Sep 09, 2021 43.08 43.08 42.78 42.78 459 -0.19(-0.44%)
Sep 08, 2021 42.88 42.97 42.88 42.97 2,026 -0.00(-0.00%)
Sep 07, 2021 43.35 43.35 42.97 42.97 1,647 -0.57(-1.32%)
Sep 03, 2021 43.51 43.62 43.49 43.54 1,376 -0.16(-0.36%)
Sep 02, 2021 43.44 43.70 43.44 43.70 2,876 +0.33(+0.76%)
Sep 01, 2021 43.35 43.47 43.31 43.37 17,518 -0.13(-0.30%)
Aug 31, 2021 43.61 43.61 43.39 43.50 42,248 +0.05(+0.12%)
Aug 30, 2021 43.72 43.72 43.45 43.45 2,639 -0.08(-0.18%)
Aug 27, 2021 43.54 43.67 43.53 43.53 7,332 +0.37(+0.86%)
Aug 26, 2021 43.39 43.39 43.14 43.16 3,612 -0.31(-0.71%)
Aug 25, 2021 43.32 43.50 43.32 43.47 1,853 +0.37(+0.86%)
Aug 24, 2021 42.95 43.23 42.90 43.10 5,116 +0.24(+0.57%)
Aug 23, 2021 42.96 42.97 42.85 42.86 5,871 +0.23(+0.53%)
Aug 20, 2021 42.49 42.66 42.49 42.63 5,374 +0.31(+0.73%)
Aug 19, 2021 42.27 42.32 42.27 42.32 714 -0.27(-0.63%)
Aug 18, 2021 42.98 42.98 42.58 42.59 1,399 -0.28(-0.64%)
Aug 17, 2021 42.99 42.99 42.68 42.87 3,777 -0.39(-0.91%)
Aug 16, 2021 43.19 43.29 43.19 43.26 22,082 +0.05(+0.12%)
Aug 13, 2021 43.35 43.35 43.21 43.21 4,004 -0.08(-0.18%)
Aug 12, 2021 43.29 43.29 43.29 43.29 449 +0.14(+0.32%)
Aug 11, 2021 42.85 43.18 42.85 43.15 7,881 +0.33(+0.78%)
Aug 10, 2021 42.84 42.85 42.82 42.82 928 +0.32(+0.74%)
Aug 09, 2021 42.41 42.62 42.41 42.50 401 -0.18(-0.41%)
Aug 06, 2021 42.62 42.68 42.62 42.68 716 +0.35(+0.83%)
Aug 05, 2021 42.27 42.33 42.27 42.33 720 +0.11(+0.27%)
Aug 04, 2021 42.33 42.33 42.22 42.22 661 -0.38(-0.90%)
Aug 03, 2021 42.20 42.62 42.20 42.60 1,186 +0.42(+1.00%)
Aug 02, 2021 42.47 42.47 42.18 42.18 28,091 -0.07(-0.17%)
Jul 30, 2021 42.37 42.44 42.25 42.25 11,854 -0.27(-0.63%)
Jul 29, 2021 42.52 42.52 42.52 42.52 231 +0.34(+0.81%)
Jul 28, 2021 42.22 42.23 42.18 42.18 499 +0.15(+0.36%)
Jul 27, 2021 41.88 42.13 41.80 42.03 4,316 +0.43(+1.03%)
Jul 22, 2021 41.60 41.60 41.60 135 -0.38(-0.91%)
Jul 21, 2021 41.97 41.99 41.96 41.98 1,615 +0.51(+1.23%)
Jul 20, 2021 41.47 41.67 41.46 41.47 409,920 +0.97(+2.40%)
Jul 19, 2021 40.65 41.15 40.39 40.50 3,257 -1.42(-3.39%)
Jul 15, 2021 41.92 41.92 41.92 100 -0.02(-0.05%)
Jul 14, 2021 42.02 42.03 41.92 41.94 3,023 -0.03(-0.07%)
Jul 13, 2021 42.42 42.42 41.96 41.97 12,728 -0.60(-1.41%)
Jul 12, 2021 42.25 42.60 42.25 42.57 11,219 +0.18(+0.42%)
Jul 09, 2021 42.26 42.42 42.26 42.39 5,518 +0.83(+2.00%)
Jul 08, 2021 41.40 41.84 41.40 41.56 1,458 -0.42(-1.00%)
Jul 07, 2021 41.93 42.08 41.84 41.98 1,134 +0.01(+0.02%)
Jul 06, 2021 42.15 42.15 41.66 41.97 31,271 -0.41(-0.98%)
Jul 02, 2021 42.33 42.38 42.31 42.38 431 +0.04(+0.11%)
Jul 01, 2021 42.35 42.45 42.34 42.34 557 -0.02(-0.05%)
Jun 30, 2021 42.02 42.36 42.02 42.36 2,891 +0.16(+0.38%)
Jun 29, 2021 42.47 42.47 42.20 42.20 4,228 -0.10(-0.24%)
Jun 28, 2021 42.78 42.78 42.23 42.30 22,776 -0.29(-0.68%)
Jun 25, 2021 42.43 42.59 42.42 42.59 3,562 +0.71(+1.71%)
Jun 23, 2021 41.88 41.88 41.88 87 -0.08(-0.20%)
Jun 22, 2021 41.94 42.04 41.94 41.96 22,782 -0.03(-0.07%)
Jun 21, 2021 41.57 41.99 41.57 41.99 1,323 +0.86(+2.08%)
Jun 18, 2021 41.20 41.20 41.13 41.13 349 -0.76(-1.82%)
Jun 17, 2021 41.97 42.01 41.90 41.90 20,566 -0.87(-2.04%)
Jun 16, 2021 43.03 43.10 42.77 42.77 25,022 -0.39(-0.91%)
Jun 15, 2021 43.05 43.21 43.05 43.16 6,240 +0.06(+0.14%)
Jun 14, 2021 43.10 43.10 43.10 43.10 494 -0.39(-0.90%)
Jun 11, 2021 43.45 43.49 43.43 43.49 628 +0.18(+0.42%)
Jun 10, 2021 43.50 43.50 43.31 43.31 657 -0.06(-0.14%)
Jun 08, 2021 43.37 43.37 43.37 323 -0.07(-0.16%)
Jun 07, 2021 43.45 43.51 43.38 43.44 44,472 -0.01(-0.03%)
Jun 04, 2021 43.40 43.45 43.40 43.45 786 +0.10(+0.23%)
Jun 03, 2021 43.17 43.40 43.15 43.35 3,585 -0.03(-0.07%)
Jun 02, 2021 43.37 43.41 43.30 43.38 2,276 +0.01(+0.03%)
Jun 01, 2021 43.15 43.65 43.15 43.37 34,474 +0.27(+0.63%)
May 28, 2021 43.10 43.11 43.08 43.10 692 -0.05(-0.13%)
May 27, 2021 43.17 43.17 43.12 43.15 418 +0.25(+0.57%)
May 26, 2021 42.77 42.91 42.77 42.91 489 +0.23(+0.55%)
May 25, 2021 42.91 43.04 42.68 42.68 2,088 -0.47(-1.10%)
May 24, 2021 43.15 43.15 43.15 43.15 708 +0.16(+0.37%)
May 21, 2021 42.99 43.04 42.96 42.99 1,826 +0.12(+0.28%)
May 20, 2021 42.73 42.87 42.73 42.87 6,896 +0.32(+0.75%)
May 19, 2021 42.16 42.55 42.00 42.55 3,167 -0.50(-1.16%)
May 18, 2021 43.24 43.26 43.05 43.05 2,205 -0.22(-0.51%)
May 17, 2021 43.13 43.27 43.07 43.27 2,325 -0.06(-0.14%)
May 14, 2021 43.16 43.33 43.12 43.33 2,821 +0.55(+1.27%)
May 13, 2021 42.67 42.78 42.67 42.78 40,023 +0.70(+1.67%)
May 12, 2021 42.44 42.44 42.08 42.08 1,943 -1.04(-2.41%)
May 11, 2021 43.34 43.67 42.83 43.12 2,843 -0.73(-1.66%)
May 10, 2021 43.97 44.40 43.82 43.85 3,304 +0.12(+0.27%)
May 07, 2021 43.72 43.73 43.72 43.73 8,142 +0.61(+1.42%)
May 06, 2021 42.89 43.12 42.59 43.12 4,385 +0.39(+0.91%)
May 05, 2021 42.38 42.80 42.38 42.73 1,229 +0.33(+0.78%)
May 04, 2021 42.27 42.46 42.22 42.40 1,806 +0.00(+0.00%)
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.