Principal Shareholders Yield ETF (NQ: PY )

42.78 +0.12 (+0.29%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 40.48 40.70 40.48 40.64 1,210,232 +0.50(+1.26%)
Jul 28, 2022 39.93 40.16 39.58 40.13 9,304 +0.36(+0.90%)
Jul 27, 2022 39.32 39.85 39.29 39.78 6,037 +0.57(+1.46%)
Jul 26, 2022 39.37 39.37 39.20 39.20 4,650 -0.24(-0.61%)
Jul 25, 2022 39.31 39.44 39.29 39.44 1,309 +0.32(+0.81%)
Jul 22, 2022 39.44 39.44 39.04 39.13 3,506 -0.04(-0.09%)
Jul 21, 2022 38.74 39.16 38.74 39.16 3,402 +0.18(+0.47%)
Jul 20, 2022 38.93 39.02 38.74 38.98 460,384 +0.07(+0.19%)
Jul 19, 2022 38.56 38.91 38.56 38.91 2,401 +0.92(+2.43%)
Jul 18, 2022 38.56 38.59 37.88 37.98 89,383 -0.19(-0.50%)
Jul 15, 2022 38.06 38.28 37.80 38.18 19,169 +0.61(+1.63%)
Jul 14, 2022 37.19 37.56 37.09 37.56 11,098 -0.34(-0.89%)
Jul 13, 2022 37.73 38.04 37.66 37.90 350,554 -0.24(-0.62%)
Jul 12, 2022 38.23 38.52 37.99 38.14 155,390 -0.10(-0.26%)
Jul 11, 2022 38.29 38.40 38.13 38.24 109,264 -0.23(-0.59%)
Jul 08, 2022 38.56 38.65 38.28 38.46 16,200 -0.09(-0.22%)
Jul 07, 2022 38.50 38.58 38.35 38.55 96,505 +0.45(+1.19%)
Jul 06, 2022 38.22 38.33 37.77 38.10 32,837 +0.01(+0.04%)
Jul 05, 2022 37.91 38.11 37.45 38.08 59,124 -0.40(-1.04%)
Jul 01, 2022 38.01 38.53 37.81 38.48 27,544 +0.50(+1.31%)
Jun 30, 2022 37.89 38.38 37.83 37.98 254,885 -0.47(-1.22%)
Jun 29, 2022 38.56 38.62 38.27 38.45 33,831 -0.12(-0.32%)
Jun 28, 2022 39.30 39.45 38.55 38.57 34,614 -0.36(-0.92%)
Jun 27, 2022 38.95 39.09 38.85 38.93 273,076 +0.36(+0.92%)
Jun 24, 2022 37.87 38.64 37.83 38.58 30,657 +1.06(+2.82%)
Jun 23, 2022 37.81 37.81 37.22 37.52 3,022 -0.25(-0.67%)
Jun 22, 2022 37.42 37.99 37.42 37.77 70,234 -0.23(-0.60%)
Jun 21, 2022 37.81 38.14 37.80 38.00 9,852 +0.76(+2.04%)
Jun 17, 2022 37.35 37.43 36.87 37.24 396,495 +0.03(+0.07%)
Jun 16, 2022 37.76 37.76 37.09 37.21 2,635 -1.60(-4.11%)
Jun 15, 2022 39.03 39.15 38.46 38.81 13,769 +0.15(+0.38%)
Jun 14, 2022 38.98 38.98 38.41 38.66 11,003 -0.05(-0.13%)
Jun 13, 2022 39.44 39.44 38.65 38.71 13,741 -1.70(-4.21%)
Jun 10, 2022 40.56 40.66 40.37 40.41 21,975 -1.07(-2.58%)
Jun 09, 2022 42.05 42.18 41.48 41.48 9,292 -0.94(-2.22%)
Jun 08, 2022 42.83 42.86 42.37 42.42 7,060 -0.66(-1.52%)
Jun 07, 2022 42.39 43.08 42.23 43.08 6,952 +0.46(+1.08%)
Jun 06, 2022 42.78 42.80 42.56 42.62 10,654 +0.34(+0.81%)
Jun 03, 2022 42.49 42.52 42.23 42.28 6,119 -0.43(-1.01%)
Jun 02, 2022 42.20 42.74 42.08 42.71 115,535 +0.38(+0.90%)
Jun 01, 2022 41.86 42.49 41.86 42.33 10,110 -0.27(-0.64%)
May 31, 2022 42.85 42.91 42.58 42.60 657,150 -0.35(-0.82%)
May 27, 2022 42.48 42.95 42.45 42.95 975 +0.82(+1.95%)
May 26, 2022 42.00 42.24 42.00 42.13 1,540 +0.77(+1.85%)
May 25, 2022 41.26 41.49 41.08 41.36 1,611 +0.72(+1.78%)
May 24, 2022 40.35 40.65 39.86 40.64 4,552 -0.19(-0.46%)
May 23, 2022 40.59 40.99 40.59 40.83 16,207 +0.63(+1.57%)
May 20, 2022 40.39 40.39 39.63 40.20 628,370 -0.20(-0.48%)
May 19, 2022 40.36 40.71 40.35 40.39 2,298 -0.31(-0.76%)
May 18, 2022 40.96 40.96 40.66 40.70 4,721 -1.38(-3.28%)
May 17, 2022 41.61 42.13 41.61 42.08 62,476 +1.07(+2.61%)
May 16, 2022 40.83 41.01 40.77 41.01 1,070,857 +0.20(+0.48%)
May 13, 2022 40.87 41.07 40.62 40.82 1,007,437 +0.71(+1.77%)
May 12, 2022 40.10 40.11 39.81 40.11 1,125 +0.03(+0.07%)
May 11, 2022 40.87 41.09 40.08 40.08 3,033 -0.36(-0.90%)
May 10, 2022 40.82 40.82 40.03 40.45 197,323 -0.41(-1.01%)
May 09, 2022 41.31 41.31 40.86 40.86 1,351 -1.07(-2.56%)
May 06, 2022 41.91 41.93 41.62 41.93 104,053 -0.04(-0.09%)
May 05, 2022 42.41 42.41 41.97 41.97 359,303 -1.22(-2.83%)
May 04, 2022 42.00 43.20 42.00 43.20 36,283 +1.29(+3.08%)
May 03, 2022 41.50 42.06 41.50 41.91 135,791 +0.86(+2.10%)
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.