Principal Value ETF (PY)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

44.67

+0.46

(+1.04%)

At close: 04:00PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	44.71	44.72	44.56	44.67	44.67	9,437
May 02, 2024	44.00	44.27	43.98	44.21	44.21	10,700
May 01, 2024	43.93	44.23	43.93	43.94	43.94	6,600
Apr 30, 2024	44.73	44.78	44.21	44.24	44.24	9,300
Apr 29, 2024	44.95	45.02	44.85	44.97	44.97	4,800
Apr 26, 2024	44.82	44.85	44.73	44.73	44.73	1,200
Apr 25, 2024	44.57	44.78	44.42	44.70	44.70	5,700
Apr 24, 2024	44.80	44.94	44.68	44.93	44.93	3,200
Apr 23, 2024	44.69	44.93	44.69	44.82	44.82	13,600
Apr 22, 2024	44.39	44.83	44.39	44.59	44.59	2,400
Apr 19, 2024	44.26	44.28	44.09	44.21	44.21	3,100
Apr 18, 2024	44.25	44.34	43.94	43.96	43.96	2,100
Apr 17, 2024	43.84	44.06	43.84	43.99	43.99	1,500
Apr 16, 2024	44.19	44.35	44.07	44.19	44.19	11,200
Apr 15, 2024	45.38	45.38	44.50	44.50	44.50	8,100
Apr 12, 2024	45.14	45.14	44.78	44.83	44.83	1,600
Apr 11, 2024	45.17	45.48	45.10	45.44	45.44	5,800
Apr 10, 2024	45.68	45.68	45.34	45.34	45.34	5,900
Apr 09, 2024	46.06	46.18	46.00	46.18	46.18	2,700
Apr 08, 2024	46.23	46.26	46.05	46.05	46.05	3,500
Apr 05, 2024	45.68	46.00	45.68	45.94	45.94	2,900
Apr 04, 2024	46.53	46.53	45.70	45.70	45.70	10,500
Apr 03, 2024	46.15	46.16	46.07	46.07	46.07	56,800
Apr 02, 2024	46.32	46.32	45.87	45.97	45.97	14,000
Apr 01, 2024	46.07	46.44	46.07	46.32	46.32	3,800
Apr 01, 2024	0.288 Dividend
Mar 28, 2024	46.72	46.93	46.72	46.87	46.58	3,300
Mar 27, 2024	46.29	46.59	46.25	46.59	46.30	5,600
Mar 26, 2024	46.16	46.16	45.87	45.87	45.59	3,000
Mar 25, 2024	46.25	46.25	46.00	46.00	45.72	2,500
Mar 22, 2024	46.48	46.48	46.17	46.17	45.89	6,700
Mar 21, 2024	46.62	46.62	46.46	46.46	46.17	3,500
Mar 20, 2024	45.85	46.24	45.77	46.16	45.88	5,600
Mar 19, 2024	45.56	45.84	45.54	45.84	45.56	2,900
Mar 18, 2024	45.61	45.61	45.46	45.46	45.18	2,800
Mar 15, 2024	45.42	45.51	45.38	45.42	45.15	6,700
Mar 14, 2024	45.56	45.56	45.30	45.46	45.18	6,600
Mar 13, 2024	45.84	45.88	45.71	45.71	45.43	5,800
Mar 12, 2024	45.69	45.79	45.57	45.69	45.41	5,200
Mar 11, 2024	45.29	45.56	45.24	45.56	45.28	5,200
Mar 08, 2024	45.61	45.61	45.42	45.42	45.15	4,700
Mar 07, 2024	45.40	45.51	45.39	45.47	45.19	2,500
Mar 06, 2024	45.04	45.19	45.04	45.05	44.77	1,700
Mar 05, 2024	45.06	45.14	44.71	44.85	44.57	8,900
Mar 04, 2024	45.00	45.12	44.97	45.01	44.73	5,100
Mar 01, 2024	44.66	44.98	44.66	44.97	44.69	6,100
Feb 29, 2024	44.69	44.71	44.56	44.69	44.42	4,700
Feb 28, 2024	44.41	44.58	44.40	44.49	44.22	4,600
Feb 27, 2024	44.46	44.52	44.40	44.52	44.25	4,200
Feb 26, 2024	44.52	44.52	44.31	44.35	44.08	4,000
Feb 23, 2024	44.48	44.60	44.47	44.53	44.26	15,100
Feb 22, 2024	44.17	44.48	44.16	44.45	44.18	4,100
Feb 21, 2024	43.79	44.01	43.79	44.01	43.74	7,100
Feb 20, 2024	43.71	43.90	43.71	43.85	43.58	9,300
Feb 16, 2024	43.99	44.08	43.90	43.90	43.63	3,400
Feb 15, 2024	43.72	44.01	43.72	44.01	43.74	2,800
Feb 14, 2024	43.34	43.46	43.22	43.46	43.19	2,600
Feb 13, 2024	43.38	43.38	42.90	43.14	42.87	3,600
Feb 12, 2024	43.66	44.07	43.66	43.90	43.63	5,200
Feb 09, 2024	43.66	43.73	43.55	43.72	43.45	4,000
Feb 08, 2024	43.52	43.65	43.51	43.61	43.34	4,100
Feb 07, 2024	43.40	43.47	43.36	43.47	43.20	2,600
Feb 06, 2024	43.27	43.39	43.27	43.32	43.06	3,300
Feb 05, 2024	43.19	43.26	43.06	43.11	42.85	3,200
Feb 02, 2024	43.13	43.62	43.13	43.48	43.21	45,100
Feb 01, 2024	42.99	43.48	42.95	43.42	43.16	6,800
Jan 31, 2024	43.69	43.74	43.28	43.28	43.02	5,400
Jan 30, 2024	43.76	43.92	43.76	43.86	43.59	4,100
Jan 29, 2024	43.65	43.84	43.52	43.84	43.57	7,700
Jan 26, 2024	43.78	43.78	43.67	43.68	43.42	9,000
Jan 25, 2024	43.50	43.65	43.45	43.65	43.39	2,700
Jan 24, 2024	43.59	43.64	43.34	43.35	43.08	6,500
Jan 23, 2024	43.56	43.56	43.29	43.45	43.18	6,200
Jan 22, 2024	43.39	43.45	43.38	43.44	43.17	5,200
Jan 19, 2024	42.85	43.24	42.75	43.18	42.91	12,200
Jan 18, 2024	42.32	42.67	42.32	42.65	42.39	5,400
Jan 17, 2024	42.52	42.70	42.32	42.48	42.22	4,300
Jan 16, 2024	42.82	42.82	42.69	42.76	42.50	3,400
Jan 12, 2024	43.46	43.46	42.96	43.08	42.82	5,400
Jan 11, 2024	43.06	43.09	42.80	43.08	42.82	6,000
Jan 10, 2024	43.03	43.23	43.03	43.14	42.87	7,500
Jan 09, 2024	43.11	43.19	43.05	43.11	42.84	2,800
Jan 08, 2024	42.92	43.37	42.92	43.37	43.11	3,400
Jan 05, 2024	43.18	43.18	42.90	43.00	42.73	3,000
Jan 04, 2024	43.15	43.16	42.84	42.84	42.57	3,600
Jan 03, 2024	42.90	43.13	42.90	42.95	42.69	3,300
Jan 02, 2024	43.37	43.56	43.29	43.41	43.14	3,600
Dec 29, 2023	43.52	43.52	43.32	43.37	43.11	3,300
Dec 28, 2023	43.57	43.59	43.51	43.53	43.27	5,200
Dec 27, 2023	43.55	43.60	43.46	43.49	43.22	4,000
Dec 26, 2023	43.65	43.79	43.65	43.77	43.50	1,500
Dec 22, 2023	43.42	43.62	43.39	43.49	43.23	2,400
Dec 21, 2023	43.29	43.36	43.09	43.36	43.09	2,900
Dec 20, 2023	43.69	43.70	43.00	43.00	42.74	4,700
Dec 19, 2023	43.49	43.72	43.49	43.70	43.43	4,200
Dec 18, 2023	43.38	43.53	43.36	43.42	43.15	10,100
Dec 15, 2023	43.54	43.54	43.30	43.40	43.14	2,100
Dec 14, 2023	43.52	43.74	43.52	43.60	43.33	3,200
Dec 13, 2023	41.90	42.77	41.88	42.77	42.50	3,400
Dec 12, 2023	41.94	41.95	41.87	41.94	41.68	3,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7310+0.0002(+0.03%)

CRUDE OIL79.05+0.94(+1.20%)

Bitcoin CAD89,234.60+2,156.94(+2.48%)

Principal Value ETF (PY)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7310
+0.0002(+0.03%)

CRUDE OIL
79.05
+0.94(+1.20%)

Bitcoin CAD
89,234.60
+2,156.94(+2.48%)