Skip to main content

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 (%)
Mar 31, 2023 39.07 39.34 39.07 39.34 1,776 +0.45(+1.15%)
Mar 30, 2023 39.02 39.02 38.76 38.90 4,189 +0.15(+0.39%)
Mar 29, 2023 38.51 38.74 38.50 38.74 4,743 +0.52(+1.36%)
Mar 28, 2023 37.98 38.26 37.98 38.23 3,533 +0.15(+0.38%)
Mar 27, 2023 38.02 38.22 37.97 38.08 3,780 +0.34(+0.91%)
Mar 24, 2023 37.62 37.74 37.15 37.74 4,516 +0.29(+0.78%)
Mar 23, 2023 37.83 37.83 37.41 37.45 1,403 -0.20(-0.54%)
Mar 22, 2023 38.47 38.47 37.65 37.65 4,598 -0.72(-1.87%)
Mar 21, 2023 38.41 38.41 38.26 38.37 2,364 +0.41(+1.08%)
Mar 20, 2023 37.87 37.96 37.87 37.96 2,475 +0.61(+1.64%)
Mar 17, 2023 37.68 37.68 37.30 37.34 2,531 -0.67(-1.77%)
Mar 16, 2023 37.43 38.02 37.43 38.02 4,035 +0.38(+1.01%)
Mar 15, 2023 37.50 37.64 37.29 37.64 2,754 -0.60(-1.56%)
Mar 14, 2023 38.34 38.48 37.88 38.23 5,498 +0.44(+1.17%)
Mar 13, 2023 37.83 38.20 37.52 37.79 61,203 -0.41(-1.08%)
Mar 10, 2023 38.51 38.56 38.15 38.20 3,042 -0.65(-1.67%)
Mar 09, 2023 39.77 39.77 38.85 38.85 6,646 -0.82(-2.06%)
Mar 08, 2023 39.65 39.74 39.43 39.67 1,242 +0.02(+0.04%)
Mar 07, 2023 40.23 40.23 39.65 39.65 5,466 -0.69(-1.72%)
Mar 06, 2023 40.47 40.51 40.35 40.35 3,103 -0.02(-0.05%)
Mar 03, 2023 40.08 40.39 40.08 40.37 8,001 +0.39(+0.98%)
Mar 02, 2023 39.71 39.99 39.71 39.98 4,145 +0.14(+0.35%)
Mar 01, 2023 39.86 39.89 39.68 39.84 3,992 -0.10(-0.25%)
Feb 28, 2023 40.07 40.18 39.94 39.94 4,374 -0.14(-0.36%)
Feb 27, 2023 40.38 40.38 40.08 40.08 3,220 +0.04(+0.09%)
Feb 24, 2023 39.87 40.09 39.87 40.05 1,170 -0.28(-0.70%)
Feb 23, 2023 40.35 40.35 40.04 40.33 10,321 +0.17(+0.44%)
Feb 22, 2023 40.32 40.37 40.08 40.15 2,144 -0.07(-0.18%)
Feb 21, 2023 40.61 40.61 40.22 40.22 3,787 -0.65(-1.60%)
Feb 17, 2023 40.79 40.88 40.77 40.88 753 +0.06(+0.14%)
Feb 16, 2023 40.78 41.05 40.78 40.82 5,767 -0.36(-0.87%)
Feb 15, 2023 40.93 41.18 40.88 41.18 61,411 +0.11(+0.26%)
Feb 14, 2023 41.04 41.21 41.04 41.08 1,599 -0.28(-0.68%)
Feb 13, 2023 41.20 41.36 41.20 41.36 2,556 +0.32(+0.77%)
Feb 10, 2023 40.68 41.04 40.68 41.04 1,678 +0.39(+0.96%)
Feb 09, 2023 41.28 41.28 40.65 40.65 4,590 -0.35(-0.84%)
Feb 08, 2023 41.06 41.17 40.98 41.00 8,548 -0.27(-0.66%)
Feb 07, 2023 40.87 41.27 40.76 41.27 1,990 +0.30(+0.74%)
Feb 06, 2023 40.76 40.98 40.76 40.97 1,813 -0.16(-0.38%)
Feb 03, 2023 41.12 41.12 41.08 41.12 20,030 -0.08(-0.19%)
Feb 02, 2023 40.99 41.24 40.95 41.20 5,486 +0.08(+0.19%)
Feb 01, 2023 40.89 41.24 40.69 41.12 6,696 +0.14(+0.33%)
Jan 31, 2023 40.72 40.99 40.58 40.99 9,009 +0.38(+0.94%)
Jan 30, 2023 40.85 40.95 39.85 40.61 125,331 -0.27(-0.66%)
Jan 27, 2023 40.92 40.99 40.81 40.88 5,841 -0.02(-0.04%)
Jan 26, 2023 40.78 40.89 40.56 40.89 3,133 +0.28(+0.70%)
Jan 25, 2023 40.33 40.63 40.33 40.61 276,805 +0.05(+0.13%)
Jan 24, 2023 40.15 40.56 40.15 40.56 1,967 +0.08(+0.19%)
Jan 23, 2023 40.31 40.56 40.31 40.48 2,357 +0.29(+0.71%)
Jan 20, 2023 39.87 40.20 39.87 40.20 1,318 +0.45(+1.12%)
Jan 19, 2023 39.83 39.93 39.70 39.75 156,250 -0.26(-0.65%)
Jan 18, 2023 40.53 40.53 40.01 40.01 1,578 -0.86(-2.10%)
Jan 17, 2023 40.95 40.95 40.87 40.87 1,540 -0.11(-0.26%)
Jan 13, 2023 40.71 41.02 40.71 40.97 1,535 +0.07(+0.17%)
Jan 12, 2023 40.67 41.04 40.67 40.90 84,252 +0.17(+0.42%)
Jan 11, 2023 40.45 40.73 40.45 40.73 1,940 +0.33(+0.81%)
Jan 10, 2023 40.23 40.43 40.22 40.41 3,516 +0.18(+0.46%)
Jan 09, 2023 40.66 40.76 40.22 40.22 7,268 -0.33(-0.82%)
Jan 06, 2023 39.90 40.55 39.90 40.55 6,570 +0.97(+2.45%)
Jan 05, 2023 39.57 39.69 39.51 39.58 2,842 -0.31(-0.78%)
Jan 04, 2023 39.76 40.09 39.67 39.89 11,385 +0.24(+0.62%)
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.