PY - Principal Exchange-Traded Funds - Principal Shareholder Yield Index ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201932.6632.6632.6632.6632.66-
Sep 12, 201932.6532.6632.5732.6632.665,900
Sep 11, 201932.2632.2632.2632.2632.261,100
Sep 10, 201932.2232.2432.2232.2432.247,400
Sep 09, 201931.4531.4531.4531.4531.45-
Sep 06, 201931.4531.4531.4531.4531.45-
Sep 05, 201931.5831.5831.4531.4531.45500
Sep 04, 201930.0330.5730.0330.5730.571,900
Sep 03, 201930.2730.2730.1230.1830.181,800
Aug 30, 201930.6630.6630.6630.6630.661,900
Aug 29, 201930.1330.1330.1330.1330.13-
Aug 28, 201930.0830.1330.0830.1330.132,600
Aug 27, 201929.8029.8629.8029.8629.869,500
Aug 26, 201930.2830.2829.9029.9029.90400
Aug 23, 201930.5030.5029.9129.9129.912,700
Aug 22, 201931.7531.7530.6530.8030.80700
Aug 21, 201931.6731.6731.6731.6731.67400
Aug 20, 201930.6130.6130.6130.6130.61-
Aug 19, 201930.6130.6130.6130.6130.61100
Aug 16, 201930.2730.2730.2530.2730.272,700
Aug 15, 201929.6429.6429.6429.6429.64500
Aug 14, 201929.9829.9829.9829.9829.981,400
Aug 13, 201930.4530.4530.4530.4530.45-
Aug 12, 201930.5330.5330.4530.4530.45400
Aug 09, 201930.9230.9230.8630.8630.864,700
Aug 08, 201931.0531.0831.0531.0831.081,000
Aug 07, 201930.1130.4429.6630.3830.3814,100
Aug 06, 201930.4830.7330.4830.7330.73700
Aug 05, 201930.3930.3930.3230.3530.353,200
Aug 02, 201931.3131.3731.3131.3731.37900
Aug 01, 201932.6232.6231.7131.7131.716,900
Jul 31, 201932.7332.7332.7332.7332.73200
Jul 30, 201932.5732.7132.5532.7132.71800
Jul 29, 201932.7932.7932.7932.7932.79100
Jul 26, 201932.8733.0132.8733.0133.013,400
Jul 25, 201932.8432.8432.8432.8432.84-
Jul 24, 201932.6832.8432.6832.8432.842,800
Jul 23, 201932.4632.4632.4332.4332.431,600
Jul 22, 201932.0832.1232.0132.1032.104,300
Jul 19, 201932.2032.2032.2032.2032.20200
Jul 18, 201931.9532.1131.9032.0832.083,000
Jul 17, 201932.0532.0532.0532.0532.05100
Jul 16, 201932.2832.3132.2532.2932.293,400
Jul 15, 201932.3232.3232.3232.3232.32-
Jul 12, 201932.2332.3432.2332.3232.328,100
Jul 11, 201931.7731.7731.7731.7731.77100
Jul 10, 201932.0632.0631.7731.7731.773,200
Jul 09, 201931.8931.8931.8931.8931.89-
Jul 08, 201931.8731.8931.8731.8931.894,700
Jul 05, 201932.1032.1032.1032.1032.10-
Jul 03, 201931.9632.1631.9632.1032.1020,200
Jul 02, 201931.9431.9431.9431.9431.94100
Jul 01, 201932.1032.1032.1032.1032.10200
Jul 01, 20190.183 Dividend
Jun 28, 201931.9531.9531.9531.9531.77100
Jun 27, 201931.6731.6731.6231.6231.443,000
Jun 26, 201931.2831.2831.2831.2831.10-
Jun 25, 201931.2831.2831.2831.2831.10100
Jun 24, 201931.6831.6831.6831.6831.50-
Jun 21, 201931.7431.7431.6831.6831.50200
Jun 20, 201931.4531.5031.4531.5031.31200
Jun 19, 201931.3831.3831.3131.3131.13200
Jun 18, 201931.0531.0531.0531.0530.87-
Jun 17, 201931.0531.0531.0531.0530.872,700
Jun 14, 201930.9830.9830.9830.9830.80100
Jun 13, 201931.1231.1231.1231.1230.94100
Jun 12, 201930.9230.9230.9230.9230.74100
Jun 11, 201930.8230.8230.8230.8230.64100
Jun 10, 201930.8230.8230.8230.8230.64100
Jun 07, 201930.8230.8230.8230.8230.64300
Jun 06, 201930.5730.5730.5730.5730.40100
Jun 05, 201930.4130.4130.4130.4130.24100
Jun 04, 201930.0730.0730.0730.0729.90100
Jun 03, 201929.3929.4929.3929.4929.324,500
May 31, 201929.4129.4129.4129.4129.245,800
May 30, 201929.8329.8329.8329.8329.66100
May 29, 201929.7629.8829.7329.8829.716,400
May 28, 201930.2030.2430.2030.2430.07300
May 24, 201930.2930.2930.2930.2930.12100
May 23, 201930.2330.2330.0630.0629.89300
May 22, 201930.8430.8430.8430.8430.66400
May 21, 201931.0531.0931.0531.0930.91200
May 20, 201930.8630.8630.8630.8630.68100
May 17, 201931.1031.1030.9030.9030.73300
May 16, 201931.2631.3030.8530.8530.681,700
May 15, 201930.6230.6230.6230.6230.44400
May 14, 201930.7430.7430.7430.7430.56500
May 13, 201930.7930.7930.7830.7830.611,200
May 10, 201931.1131.1131.1131.1130.93300
May 09, 201931.2131.5831.2131.4631.28600
May 08, 201931.7031.7531.7031.7531.57400
May 07, 201931.9431.9431.9131.9131.731,300
May 06, 201932.1732.2732.1632.2732.09700
May 03, 201932.4532.4532.4532.4532.26-
May 02, 201932.4532.4532.4532.4532.26-
May 01, 201932.4532.4532.4532.4532.26100
Apr 30, 201932.4732.5532.4732.5532.363,900
Apr 29, 201932.2332.2332.2332.2332.05100
Apr 26, 201932.2732.2832.2232.2332.054,500
Apr 25, 201932.1432.1432.1432.1431.96100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...