Principal Shareholders Yield ETF (NQ: PY )

46.87 +0.28 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 38.76 38.90 38.53 38.53 4,084 -0.28(-0.72%)
Aug 30, 2022 39.25 39.25 38.75 38.81 4,260 -0.46(-1.17%)
Aug 29, 2022 39.06 39.49 39.06 39.27 3,533 -0.16(-0.40%)
Aug 26, 2022 40.27 40.27 39.38 39.43 2,265 -0.99(-2.45%)
Aug 25, 2022 40.14 40.42 40.14 40.42 3,582 +0.47(+1.18%)
Aug 24, 2022 39.71 39.95 39.71 39.95 3,893 +0.17(+0.43%)
Aug 23, 2022 39.84 39.85 39.76 39.78 2,289 +0.10(+0.24%)
Aug 22, 2022 40.49 40.49 39.67 39.68 5,837 -0.74(-1.83%)
Aug 19, 2022 40.63 40.63 40.32 40.42 3,665 -0.27(-0.67%)
Aug 18, 2022 40.64 40.75 40.55 40.69 250,271 +0.07(+0.18%)
Aug 17, 2022 40.51 40.74 40.48 40.62 3,669 -0.24(-0.58%)
Aug 16, 2022 40.65 40.97 40.65 40.86 9,302 +0.18(+0.45%)
Aug 15, 2022 40.40 40.67 40.30 40.67 3,746 +0.09(+0.21%)
Aug 12, 2022 40.14 40.59 40.14 40.59 1,625 +0.57(+1.43%)
Aug 11, 2022 40.09 40.19 40.01 40.02 2,576 +0.28(+0.70%)
Aug 10, 2022 39.69 39.80 39.64 39.74 146,285 +0.62(+1.59%)
Aug 09, 2022 39.13 39.13 39.06 39.11 4,166 +0.07(+0.17%)
Aug 08, 2022 39.28 39.31 39.00 39.05 2,186 +0.11(+0.28%)
Aug 05, 2022 38.59 38.95 38.59 38.94 3,828 +0.14(+0.36%)
Aug 04, 2022 38.95 39.01 38.80 38.80 7,779 -0.23(-0.58%)
Aug 03, 2022 38.91 39.08 38.80 39.03 3,611 +0.39(+1.00%)
Aug 02, 2022 38.78 39.05 38.64 38.64 246,774 -0.47(-1.21%)
Aug 01, 2022 38.94 39.19 38.94 39.11 1,765 -0.11(-0.28%)
Jul 29, 2022 39.07 39.28 39.07 39.22 1,253,980 +0.49(+1.26%)
Jul 28, 2022 38.54 38.76 38.20 38.73 9,640 +0.35(+0.90%)
Jul 27, 2022 37.95 38.46 37.92 38.39 6,255 +0.55(+1.46%)
Jul 26, 2022 38.00 38.00 37.83 37.84 4,818 -0.23(-0.61%)
Jul 25, 2022 37.94 38.07 37.92 38.07 1,356 +0.31(+0.81%)
Jul 22, 2022 38.06 38.06 37.68 37.76 3,633 -0.03(-0.09%)
Jul 21, 2022 37.38 37.80 37.38 37.80 3,524 +0.18(+0.47%)
Jul 20, 2022 37.58 37.66 37.38 37.62 477,026 +0.07(+0.19%)
Jul 19, 2022 37.21 37.56 37.21 37.55 2,487 +0.89(+2.43%)
Jul 18, 2022 37.21 37.24 36.56 36.66 92,614 -0.19(-0.50%)
Jul 15, 2022 36.73 36.94 36.48 36.84 19,861 +0.59(+1.63%)
Jul 14, 2022 35.89 36.25 35.80 36.25 11,500 -0.33(-0.89%)
Jul 13, 2022 36.42 36.71 36.35 36.58 363,226 -0.23(-0.62%)
Jul 12, 2022 36.90 37.17 36.67 36.81 161,007 -0.09(-0.25%)
Jul 11, 2022 36.95 37.06 36.80 36.90 113,214 -0.22(-0.59%)
Jul 08, 2022 37.21 37.30 36.94 37.12 16,786 -0.08(-0.22%)
Jul 07, 2022 37.15 37.23 37.01 37.20 99,993 +0.44(+1.19%)
Jul 06, 2022 36.89 36.99 36.46 36.77 34,024 +0.01(+0.04%)
Jul 05, 2022 36.59 36.78 36.14 36.75 61,261 -0.39(-1.04%)
Jul 01, 2022 36.69 37.18 36.49 37.14 28,540 +0.48(+1.31%)
Jun 30, 2022 36.57 37.04 36.51 36.66 264,098 -0.45(-1.22%)
Jun 29, 2022 37.21 37.27 36.94 37.11 35,054 -0.12(-0.32%)
Jun 28, 2022 37.93 38.07 37.20 37.23 35,866 -0.35(-0.92%)
Jun 27, 2022 37.59 37.73 37.49 37.57 282,947 +0.34(+0.92%)
Jun 24, 2022 36.55 37.30 36.51 37.23 31,765 +1.02(+2.82%)
Jun 23, 2022 36.49 36.49 35.92 36.21 3,131 -0.24(-0.67%)
Jun 22, 2022 36.12 36.66 36.12 36.45 72,773 -0.22(-0.60%)
Jun 21, 2022 36.49 36.80 36.48 36.68 10,208 +0.73(+2.04%)
Jun 17, 2022 36.05 36.12 35.59 35.94 410,828 +0.03(+0.07%)
Jun 16, 2022 36.45 36.45 35.79 35.91 2,730 -1.54(-4.11%)
Jun 15, 2022 37.66 37.79 37.12 37.46 14,267 +0.14(+0.38%)
Jun 14, 2022 37.62 37.62 37.07 37.32 11,400 -0.05(-0.13%)
Jun 13, 2022 38.06 38.06 37.31 37.36 14,238 -1.64(-4.21%)
Jun 10, 2022 39.15 39.24 38.96 39.00 22,769 -1.03(-2.58%)
Jun 09, 2022 40.58 40.71 40.04 40.04 9,628 -0.91(-2.22%)
Jun 08, 2022 41.33 41.37 40.89 40.94 7,315 -0.63(-1.52%)
Jun 07, 2022 40.92 41.58 40.75 41.58 7,203 +0.44(+1.08%)
Jun 06, 2022 41.28 41.30 41.08 41.13 11,039 +0.33(+0.81%)
Jun 03, 2022 41.01 41.04 40.75 40.80 6,341 -0.42(-1.01%)
Jun 02, 2022 40.73 41.25 40.61 41.22 119,711 +0.37(+0.90%)
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.