Principal Value ETF (PY)
NASDAQ: PY · Real-Time Price · USD
48.02
-0.24 (-0.50%)
Jun 5, 2025, 4:00 PM - Market closed
PY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 48.14 | 48.30 | 48.01 | 48.02 | 48.02 | -0.49% | 13,519 |
Jun 4, 2025 | 48.51 | 48.56 | 48.26 | 48.26 | 48.26 | -0.40% | 4,356 |
Jun 3, 2025 | 48.00 | 48.48 | 47.98 | 48.45 | 48.45 | 0.90% | 13,072 |
Jun 2, 2025 | 47.80 | 48.05 | 47.75 | 48.02 | 48.02 | -0.10% | 9,861 |
May 30, 2025 | 48.03 | 48.21 | 47.78 | 48.07 | 48.07 | -0.04% | 16,419 |
May 29, 2025 | 47.95 | 48.13 | 47.94 | 48.09 | 48.09 | 0.54% | 13,690 |
May 28, 2025 | 48.12 | 48.12 | 47.83 | 47.83 | 47.83 | -0.91% | 9,838 |
May 27, 2025 | 47.78 | 48.30 | 47.78 | 48.27 | 48.27 | 1.87% | 6,700 |
May 23, 2025 | 47.24 | 47.56 | 47.22 | 47.38 | 47.38 | -0.62% | 17,559 |
May 22, 2025 | 47.57 | 47.92 | 47.44 | 47.67 | 47.67 | -0.20% | 16,539 |
May 21, 2025 | 48.46 | 48.52 | 47.77 | 47.77 | 47.77 | -2.09% | 12,317 |
May 20, 2025 | 48.88 | 49.01 | 48.78 | 48.79 | 48.79 | -0.39% | 4,377 |
May 19, 2025 | 48.57 | 49.09 | 48.57 | 48.98 | 48.98 | -0.08% | 4,879 |
May 16, 2025 | 48.51 | 49.02 | 48.51 | 49.02 | 49.02 | 0.86% | 18,793 |
May 15, 2025 | 48.24 | 48.60 | 48.21 | 48.60 | 48.60 | 0.87% | 4,111 |
May 14, 2025 | 48.48 | 48.48 | 48.09 | 48.18 | 48.18 | -0.50% | 18,938 |
May 13, 2025 | 48.63 | 48.71 | 48.42 | 48.42 | 48.42 | -0.43% | 13,671 |
May 12, 2025 | 48.51 | 48.63 | 48.33 | 48.63 | 48.63 | 2.94% | 15,519 |
May 9, 2025 | 47.24 | 47.37 | 47.11 | 47.24 | 47.24 | 0.18% | 414,401 |
May 8, 2025 | 47.05 | 47.61 | 47.05 | 47.15 | 47.15 | 0.86% | 7,810 |
May 7, 2025 | 46.75 | 46.92 | 46.61 | 46.75 | 46.75 | 0.37% | 8,843 |
May 6, 2025 | 46.61 | 46.89 | 46.58 | 46.58 | 46.58 | -0.58% | 6,812 |
May 5, 2025 | 46.76 | 47.07 | 46.75 | 46.85 | 46.85 | -0.36% | 5,948 |
May 2, 2025 | 46.85 | 47.02 | 46.79 | 47.02 | 47.02 | 1.60% | 2,066 |
May 1, 2025 | 46.46 | 46.61 | 46.28 | 46.28 | 46.28 | -0.09% | 5,724 |
Apr 30, 2025 | 45.34 | 46.37 | 45.34 | 46.32 | 46.32 | 0.26% | 10,046 |
Apr 29, 2025 | 46.07 | 46.31 | 46.00 | 46.20 | 46.20 | 0.31% | 7,103 |
Apr 28, 2025 | 46.13 | 46.13 | 45.71 | 46.06 | 46.06 | 0.29% | 19,078 |
Apr 25, 2025 | 45.95 | 45.95 | 45.67 | 45.93 | 45.93 | -0.37% | 6,837 |
Apr 24, 2025 | 45.55 | 46.12 | 45.50 | 46.09 | 46.09 | 1.40% | 10,928 |
Apr 23, 2025 | 45.93 | 46.17 | 45.34 | 45.46 | 45.46 | 0.73% | 11,639 |
Apr 22, 2025 | 44.68 | 45.13 | 44.68 | 45.13 | 45.13 | 2.10% | 5,779 |
Apr 21, 2025 | 44.58 | 44.58 | 43.81 | 44.20 | 44.20 | -1.82% | 4,432 |
Apr 17, 2025 | 44.91 | 45.21 | 44.91 | 45.02 | 45.02 | 0.17% | 4,371 |
Apr 16, 2025 | 45.60 | 45.60 | 44.78 | 44.94 | 44.94 | -1.42% | 7,463 |
Apr 15, 2025 | 45.87 | 45.87 | 45.53 | 45.59 | 45.59 | -0.11% | 2,924 |
Apr 14, 2025 | 45.73 | 45.99 | 45.59 | 45.64 | 45.64 | 0.86% | 6,226 |
Apr 11, 2025 | 44.43 | 45.33 | 44.19 | 45.25 | 45.25 | 1.66% | 27,930 |
Apr 10, 2025 | 44.77 | 44.80 | 43.56 | 44.51 | 44.51 | -3.95% | 27,718 |
Apr 9, 2025 | 42.58 | 46.34 | 42.39 | 46.34 | 46.34 | 8.42% | 14,773 |
Apr 8, 2025 | 44.56 | 44.56 | 42.11 | 42.74 | 42.74 | -1.38% | 8,868 |
Apr 7, 2025 | 42.63 | 43.99 | 42.22 | 43.34 | 43.34 | -0.96% | 20,756 |
Apr 4, 2025 | 44.99 | 45.28 | 43.76 | 43.76 | 43.76 | -5.95% | 23,238 |
Apr 3, 2025 | 47.65 | 47.65 | 46.53 | 46.53 | 46.53 | -5.58% | 8,732 |
Apr 2, 2025 | 48.91 | 49.44 | 48.87 | 49.28 | 49.28 | 0.61% | 12,707 |
Apr 1, 2025 | 48.65 | 49.01 | 48.42 | 48.98 | 48.98 | -0.18% | 9,079 |
Mar 31, 2025 | 48.25 | 49.17 | 48.25 | 49.07 | 48.89 | 1.18% | 10,437 |
Mar 28, 2025 | 48.62 | 48.68 | 48.33 | 48.50 | 48.32 | -1.54% | 11,190 |
Mar 27, 2025 | 49.12 | 49.52 | 49.12 | 49.26 | 49.08 | -0.20% | 24,285 |
Mar 26, 2025 | 49.56 | 49.56 | 49.34 | 49.36 | 49.18 | -0.28% | 8,348 |