Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD

Principal Value ETF (PY)

48.98
+0.09
+(0.18%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202548.6549.0148.4248.9848.989,100
Apr 1, 2025 0.18 Dividend
Mar 31, 202548.2549.1748.2549.0748.8910,400
Mar 28, 202548.6248.6848.3348.5048.3211,200
Mar 27, 202549.1249.5249.1249.2649.0824,300
Mar 26, 202549.5649.5649.3449.3649.188,300
Mar 25, 202549.6349.6649.4649.5049.323,200
Mar 24, 202549.4549.5249.2849.5249.348,300
Mar 21, 202548.5048.7648.4148.7648.585,200
Mar 20, 202548.9349.3648.9349.0348.8510,000
Mar 19, 202548.9049.4248.9049.1849.007,700
Mar 18, 202548.9848.9948.7148.8148.633,500
Mar 17, 202548.8249.1548.8249.0548.875,100
Mar 14, 202548.0448.6048.0448.6048.435,100
Mar 13, 202548.3048.3047.6147.6147.435,500
Mar 12, 202548.5348.5348.0748.1447.963,800
Mar 11, 202548.2848.7748.1648.3248.146,700
Mar 10, 202549.2549.6348.6648.9648.795,600
Mar 7, 202549.3349.9349.1149.8049.625,800
Mar 6, 202549.4449.5149.1049.2349.058,100
Mar 5, 202549.3149.8849.0149.7449.563,000
Mar 4, 202549.6749.7549.3349.3749.196,800
Mar 3, 202551.0951.0950.1950.1950.014,800
Feb 28, 202550.5350.9650.2650.9650.783,600
Feb 27, 202550.7950.8850.2850.2850.108,700
Feb 26, 202550.9751.0150.5450.5850.405,700
Feb 25, 202550.8251.0550.6350.7850.595,500
Feb 24, 202550.8651.0450.6650.7450.563,400
Feb 21, 202551.3151.3150.7650.7650.583,800
Feb 20, 202551.2851.5151.2251.5151.324,600
Feb 19, 202551.5051.6451.4051.6051.414,900
Feb 18, 202551.3551.5351.3251.5351.342,624,600
Feb 14, 202551.3351.3351.1451.1550.962,700
Feb 13, 202550.7751.1450.7751.1150.924,500
Feb 12, 202550.6450.6550.5850.6350.442,300
Feb 11, 202550.9150.9650.8950.9450.753,600
Feb 10, 202550.6550.7150.5450.6650.486,200
Feb 7, 202551.5351.5350.3550.3550.174,400
Feb 6, 202550.8850.8850.5250.7050.516,900
Feb 5, 202550.6050.8950.6050.8550.673,100
Feb 4, 202550.4050.5450.4050.5150.323,600
Feb 3, 202549.8150.3649.6850.2450.056,200
Jan 31, 202551.0151.1450.5050.6050.4256,900
Jan 30, 202550.8650.9950.6750.8950.712,800
Jan 29, 202551.0451.1250.7550.8250.635,400
Jan 28, 202550.9450.9950.8750.9950.813,500
Jan 27, 202550.9951.0450.7851.0450.864,400
Jan 24, 202551.3251.3651.1951.2651.082,600
Jan 23, 202551.1151.3351.1151.3351.143,200
Jan 22, 202551.2251.2551.0951.0950.902,600
Jan 21, 202551.1651.2851.1551.2851.092,500
Jan 17, 202551.0051.0450.8650.9050.722,900
Jan 16, 202550.2650.5350.2650.4950.317,400
Jan 15, 202550.2250.3750.2150.2950.113,700
Jan 14, 202549.4749.7049.4749.6349.456,300
Jan 13, 202549.0949.3148.9449.3149.145,300
Jan 10, 202548.8449.0048.7248.7748.595,900
Jan 8, 202549.3149.5549.2949.5549.375,400
Jan 7, 202549.9349.9349.4449.5149.334,400
Jan 6, 202550.1050.2249.7349.7349.555,000
Jan 3, 202549.5849.8349.5049.7849.607,500
Jan 2, 202549.9249.9249.2449.3749.196,000
Dec 31, 202450.0050.0049.3949.5249.3411,000
Dec 30, 202449.1949.6249.1949.4949.316,900
Dec 27, 2024 0.26 Dividend
Dec 27, 202450.2550.2549.7449.8849.704,500
Dec 26, 202450.3350.5750.3350.5650.114,100
Dec 24, 202450.0850.4050.0850.3749.932,000
Dec 23, 202449.4950.0149.4950.0149.576,000
Dec 20, 202449.6750.1049.6749.8749.433,700
Dec 19, 202449.4049.5049.1749.1748.734,800
Dec 18, 202450.7250.7849.3249.3248.888,500
Dec 17, 202450.7350.7950.5250.6950.257,000
Dec 16, 202451.1151.2651.0851.0850.632,700
Dec 13, 202451.1651.2251.0851.2250.772,400
Dec 12, 202451.1151.2051.0751.0750.627,500
Dec 11, 202451.2851.3951.2851.2950.8415,500
Dec 10, 202451.3651.4451.1751.1750.725,300
Dec 9, 202451.7651.9151.6251.6351.183,600
Dec 6, 202451.9451.9451.7651.7951.345,300
Dec 5, 202452.0152.0351.9351.9351.475,900
Dec 4, 202452.0252.0651.8651.9951.544,900
Dec 3, 202452.1052.2452.0552.1451.685,600
Dec 2, 202452.3852.3852.2252.3351.878,600
Nov 29, 202452.4052.6352.4052.4852.023,200
Nov 27, 202452.3852.3852.2352.2651.796,000
Nov 26, 202452.1652.3452.1652.3451.873,700
Nov 25, 202452.3652.4352.1652.2851.825,700
Nov 22, 202451.8351.9351.8351.9351.481,700
Nov 21, 202451.4451.6551.4451.5751.123,100
Nov 20, 202450.7950.9950.6850.9650.517,200
Nov 19, 202450.6950.9650.6950.8850.4325,900
Nov 18, 202450.9851.1350.9851.0750.6214,200
Nov 15, 202450.8850.9250.7850.8850.437,300
Nov 14, 202451.4051.4051.1851.1850.734,700
Nov 13, 202451.2651.5451.2651.4150.966,100
Nov 12, 202451.4751.4851.2451.2850.837,000
Nov 11, 202451.5351.6951.5051.5051.045,500
Nov 8, 202451.2751.2851.1551.1750.722,500
Nov 7, 202451.1651.1851.0651.0850.637,700
Nov 6, 202450.9351.2650.8351.2250.767,200
Nov 5, 202449.4249.6049.3949.5749.132,500
Nov 4, 202449.1749.1748.9048.9948.563,100
Nov 1, 202449.1549.1548.8748.8748.442,000
Oct 31, 202449.2949.2948.9548.9848.554,900
Oct 30, 202449.6849.7349.5049.5049.062,900
Oct 29, 202449.8449.8449.6849.6849.245,100
Oct 28, 202449.9349.9949.9249.9349.495,800
Oct 25, 202450.0450.0449.6649.6649.222,700
Oct 24, 202449.9149.9149.8549.8849.443,700
Oct 23, 202450.1150.1149.8349.9249.482,500
Oct 22, 202450.0050.2049.9850.1849.746,400
Oct 21, 202450.6850.6850.2950.3249.884,500
Oct 18, 202450.8750.8750.6150.6550.203,700
Oct 17, 202450.8550.9050.7950.8550.402,900
Oct 16, 202450.5950.6850.5950.6850.233,300
Oct 15, 202450.6450.6750.2850.2849.841,500
Oct 14, 202450.4650.6550.4650.6550.203,300
Oct 11, 202450.2850.3350.2150.2849.842,300
Oct 10, 202450.0350.0849.9049.9749.536,300
Oct 9, 202449.5550.0449.5550.0449.6022,500
Oct 8, 202449.5449.6049.5449.5849.143,500
Oct 7, 202449.8349.8749.5949.6449.209,400
Oct 4, 202449.9450.0449.7250.0449.602,000
Oct 3, 202449.3649.6449.3349.5949.165,400
Oct 2, 202449.5749.6749.5149.6349.192,500
Oct 1, 2024 0.28 Dividend
Oct 1, 202449.3849.7349.3849.5849.144,100
Sep 30, 202449.8450.0949.7650.0949.372,100
Sep 27, 202449.8850.1049.8049.9049.184,800
Sep 26, 202449.6749.7649.6749.7349.012,600
Sep 25, 202449.6349.6349.3849.4448.737,300
Sep 24, 202449.4449.7449.4449.6948.9714,300
Sep 23, 202449.3849.5449.3849.5348.823,200
Sep 20, 202449.1749.3749.1749.2848.575,600
Sep 19, 202449.5849.7049.4749.5648.844,400
Sep 18, 202448.9349.0048.8148.8548.142,600
Sep 17, 202449.1049.1048.8348.9248.229,600
Sep 16, 202448.6048.8348.6048.8148.113,100
Sep 13, 202448.4348.6348.4348.6047.893,400
Sep 12, 202447.7648.1847.7648.1547.462,000
Sep 11, 202447.1947.9247.1947.9247.236,900
Sep 10, 202447.8347.9047.4947.9047.214,000
Sep 9, 202447.7047.9847.7047.8647.173,900
Sep 6, 202447.6547.6647.3547.3546.672,600
Sep 5, 202448.4248.4247.8547.9747.283,600
Sep 4, 202448.5948.5948.3048.4447.742,700
Sep 3, 202448.9048.9048.4748.4747.771,700
Aug 30, 202448.9549.1248.7549.1248.411,600
Aug 29, 202448.8748.9648.6548.6547.953,200
Aug 28, 202448.3348.6148.2148.4647.765,000
Aug 27, 202448.4648.5548.4048.5547.854,300
Aug 26, 202448.5548.5748.4148.4547.752,900
Aug 23, 202448.1148.5148.1148.5147.818,200
Aug 22, 202448.1048.1047.7247.7247.032,400
Aug 21, 202447.8447.8747.6747.8547.163,200
Aug 20, 202447.6947.7947.6147.7947.105,600
Aug 19, 202447.8447.9347.7547.9347.243,300
Aug 16, 202447.4347.5547.4347.5546.871,900
Aug 15, 202447.3147.5647.3147.4246.731,400
Aug 14, 202446.7347.0246.7346.9246.242,900
Aug 13, 202446.4246.6846.3946.6846.013,500
Aug 12, 202446.2346.4246.1146.1445.482,800
Aug 9, 202446.2146.4246.1946.3845.712,600
Aug 8, 202446.1846.2846.1046.2745.602,300
Aug 7, 202446.4646.4645.4245.4244.764,500
Aug 6, 202446.0046.1445.7645.7645.105,800
Aug 5, 202444.7845.7541.9645.3044.655,800
Aug 2, 202446.2946.4346.2246.4345.763,100
Aug 1, 202448.0548.0547.2147.2946.613,100
Jul 31, 202448.0148.3148.0048.1447.459,900
Jul 30, 202447.9148.0547.9147.9747.281,700
Jul 29, 202447.7747.8447.5747.7247.0313,400
Jul 26, 202447.6147.8847.6147.7547.063,400
Jul 25, 202447.3247.4747.1047.1046.424,000
Jul 24, 202447.3147.4546.9646.9646.286,800
Jul 23, 202447.6547.6547.4947.5046.814,700
Jul 22, 202447.3447.7947.3447.7947.103,200
Jul 19, 202447.5147.5747.3847.3846.701,100
Jul 18, 202448.2948.5347.8247.8447.157,100
Jul 17, 202448.3148.3148.2148.2147.514,300
Jul 16, 202447.9848.2547.9648.2547.551,700
Jul 15, 202447.3747.6247.3747.4546.772,000
Jul 12, 202447.0847.3047.0747.0746.391,700
Jul 11, 202446.7546.7546.6146.7346.066,300
Jul 10, 202445.9446.2945.9446.2945.625,100
Jul 9, 202445.7145.9745.7145.7845.121,200
Jul 8, 202445.8545.9545.7945.8245.162,000
Jul 5, 202445.6945.6945.5245.6745.026,000
Jul 3, 202445.9445.9645.7445.8345.175,700
Jul 2, 202445.4645.7545.4645.7445.085,100
Jul 1, 2024 0.26 Dividend
Jul 1, 202445.7645.8245.5045.5944.936,800
Jun 28, 202446.0546.0545.8645.9745.054,700
Jun 27, 202445.7045.7145.5045.6944.776,200
Jun 26, 202445.6445.7745.6445.7744.853,900
Jun 25, 202445.9645.9645.8745.9144.994,500
Jun 24, 202445.9846.5245.9846.2945.364,500
Jun 21, 202446.0746.1045.9846.0445.114,700
Jun 20, 202445.9146.1545.9146.0845.167,400
Jun 18, 202446.0146.0745.9746.0345.105,500
Jun 17, 202445.4945.9345.4845.9044.983,100
Jun 14, 202445.2745.4345.2745.4344.522,300
Jun 13, 202445.4845.7745.4845.7544.835,500
Jun 12, 202445.9645.9645.6945.6944.785,100
Jun 11, 202445.1345.3645.1345.3544.443,800
Jun 10, 202445.3645.4745.3345.4744.562,300
Jun 7, 202445.8845.8845.4545.4544.542,800
Jun 6, 202445.5045.5045.3745.4244.511,800
Jun 5, 202445.2445.5045.2445.5044.594,800
Jun 4, 202445.2145.2745.1945.2644.363,600
Jun 3, 202445.6245.6245.0945.4144.493,600
May 31, 202445.1745.7645.0945.6944.774,200
May 30, 202445.4145.4144.9945.0544.156,300
May 29, 202444.7444.8144.7244.7243.822,800
May 28, 202445.7245.7245.2045.2344.322,200
May 24, 202445.5445.6245.5045.5544.646,700
May 23, 202445.6745.6745.2845.3844.4712,600
May 22, 202446.0046.1245.8245.9445.026,100
May 21, 202446.0346.1045.9646.0445.113,400
May 20, 202446.2446.2946.0146.0345.1010,200
May 17, 202445.9946.1745.9946.1545.228,400
May 16, 202446.1746.2146.0246.0745.147,900
May 15, 202446.0046.1545.9946.1545.226,000
May 14, 202445.7045.7845.5845.7844.875,000
May 13, 202445.7245.7345.5345.5344.625,200
May 10, 202445.5945.5945.4845.5244.614,000
May 9, 202445.3745.4745.2845.4444.535,300
May 8, 202445.1045.1545.0645.0844.183,500
May 7, 202445.2745.2745.0745.0744.172,500
May 6, 202444.9644.9844.8744.9644.069,300
May 3, 202444.7144.7244.5644.6743.779,500
May 2, 202444.0044.2743.9844.2143.3210,700
May 1, 202443.9344.2343.9343.9443.066,600
Apr 30, 202444.7344.7844.2144.2443.369,300
Apr 29, 202444.9545.0244.8544.9744.074,800
Apr 26, 202444.8244.8544.7344.7343.841,200
Apr 25, 202444.5744.7844.4244.7043.805,700
Apr 24, 202444.8044.9444.6844.9344.033,200
Apr 23, 202444.6944.9344.6944.8243.9213,600
Apr 22, 202444.3944.8344.3944.5943.702,400
Apr 19, 202444.2644.2844.0944.2143.323,100
Apr 18, 202444.2544.3443.9443.9643.082,100
Apr 17, 202443.8444.0643.8443.9943.111,500
Apr 16, 202444.1944.3544.0744.1943.3111,200
Apr 15, 202445.3845.3844.5044.5043.618,100
Apr 12, 202445.1445.1444.7844.8343.931,600
Apr 11, 202445.1745.4845.1045.4444.535,800
Apr 10, 202445.6845.6845.3445.3444.435,900
Apr 9, 202446.0646.1846.0046.1845.252,700
Apr 8, 202446.2346.2646.0546.0545.133,500
Apr 5, 202445.6846.0045.6845.9445.022,900
Apr 4, 202446.5346.5345.7045.7044.7810,500
Apr 3, 202446.1546.1646.0746.0745.1456,800
Apr 2, 202446.3246.3245.8745.9745.0514,000

Related Tickers