STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. manufacturing sector sends a challenging signal for the Federal Reserve

Principal Active High Yield ETF (YLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

18.81

+0.01

(+0.06%)

As of 10:21AM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	18.81	18.81	18.80	18.81	18.81	2,226
Apr 30, 2024	18.94	19.05	18.90	18.91	18.91	55,000
Apr 29, 2024	18.95	19.01	18.92	18.98	18.98	29,700
Apr 26, 2024	18.95	18.98	18.93	18.94	18.94	16,400
Apr 25, 2024	18.88	18.90	18.79	18.87	18.87	34,100
Apr 24, 2024	18.88	18.94	18.88	18.92	18.92	46,600
Apr 23, 2024	18.83	18.97	18.83	18.91	18.91	227,400
Apr 22, 2024	18.84	18.93	18.84	18.88	18.88	255,000
Apr 19, 2024	18.80	18.85	18.77	18.77	18.77	11,100
Apr 18, 2024	18.66	18.78	18.66	18.75	18.75	15,200
Apr 17, 2024	18.82	18.82	18.74	18.75	18.75	26,200
Apr 16, 2024	18.76	18.80	18.72	18.74	18.74	21,800
Apr 15, 2024	18.84	18.84	18.76	18.78	18.78	35,400
Apr 12, 2024	18.89	18.89	18.85	18.88	18.88	30,800
Apr 11, 2024	18.90	18.96	18.80	18.85	18.85	132,700
Apr 10, 2024	18.91	18.92	18.81	18.88	18.88	42,300
Apr 09, 2024	19.00	19.06	19.00	19.03	19.03	114,200
Apr 08, 2024	18.94	19.02	18.94	19.00	19.00	20,400
Apr 05, 2024	19.13	19.13	18.93	18.95	18.95	35,600
Apr 04, 2024	19.04	19.04	18.95	18.95	18.95	25,900
Apr 03, 2024	19.03	19.03	18.90	19.01	19.01	48,500
Apr 02, 2024	18.98	18.98	18.90	18.97	18.97	29,500
Apr 01, 2024	19.08	19.08	18.99	18.99	18.99	48,700
Apr 01, 2024	0.111 Dividend
Mar 28, 2024	19.17	19.19	19.14	19.16	19.05	31,000
Mar 27, 2024	19.09	19.20	19.09	19.20	19.09	19,300
Mar 26, 2024	19.11	19.17	19.08	19.13	19.02	39,600
Mar 25, 2024	19.06	19.15	19.06	19.11	19.00	15,300
Mar 22, 2024	19.17	19.17	19.10	19.15	19.04	15,600
Mar 21, 2024	19.22	19.22	19.10	19.15	19.04	38,600
Mar 20, 2024	19.14	19.14	18.98	19.13	19.02	45,100
Mar 19, 2024	18.97	19.08	18.95	19.05	18.94	17,300
Mar 18, 2024	18.99	18.99	18.94	18.94	18.83	28,500
Mar 15, 2024	18.97	18.97	18.91	18.94	18.83	17,400
Mar 14, 2024	18.97	18.97	18.89	18.93	18.82	23,100
Mar 13, 2024	18.93	19.04	18.93	19.01	18.90	41,900
Mar 12, 2024	18.97	19.03	18.96	18.97	18.86	42,400
Mar 11, 2024	18.99	19.02	18.91	19.00	18.89	58,200
Mar 08, 2024	18.95	19.09	18.95	18.98	18.87	23,800
Mar 07, 2024	18.97	19.23	18.95	18.99	18.88	17,600
Mar 06, 2024	19.04	19.35	18.93	18.95	18.84	18,600
Mar 05, 2024	18.96	18.97	18.91	18.94	18.83	35,800
Mar 04, 2024	18.93	19.08	18.87	18.89	18.78	115,900
Mar 01, 2024	18.88	19.03	18.83	18.91	18.80	35,200
Mar 01, 2024	0.11 Dividend
Feb 29, 2024	18.99	19.03	18.96	18.97	18.75	42,800
Feb 28, 2024	18.98	19.11	18.88	19.00	18.78	94,300
Feb 27, 2024	18.97	18.99	18.92	18.98	18.76	30,700
Feb 26, 2024	19.02	19.04	18.93	18.93	18.71	51,100
Feb 23, 2024	18.93	19.00	18.91	18.95	18.73	33,700
Feb 22, 2024	19.10	19.50	18.90	18.99	18.77	58,100
Feb 21, 2024	18.93	18.94	18.83	18.89	18.67	32,000
Feb 20, 2024	18.81	18.95	18.81	18.93	18.71	51,600
Feb 16, 2024	18.81	18.87	18.79	18.83	18.61	12,500
Feb 15, 2024	18.94	18.96	18.87	18.92	18.70	24,800
Feb 14, 2024	18.90	18.97	18.88	18.92	18.70	35,100
Feb 13, 2024	18.82	18.88	18.78	18.78	18.56	22,800
Feb 12, 2024	18.92	19.04	18.92	18.96	18.74	44,300
Feb 09, 2024	18.87	19.00	18.87	19.00	18.78	38,800
Feb 08, 2024	18.87	18.96	18.87	18.88	18.66	37,200
Feb 07, 2024	18.93	18.94	18.83	18.93	18.71	46,500
Feb 06, 2024	18.82	18.97	18.82	18.91	18.69	18,000
Feb 05, 2024	18.84	18.88	18.77	18.85	18.63	61,500
Feb 02, 2024	18.91	18.93	18.85	18.93	18.71	16,800
Feb 01, 2024	18.99	19.02	18.94	18.98	18.76	39,000
Feb 01, 2024	0.109 Dividend
Jan 31, 2024	19.10	19.10	18.98	19.01	18.68	19,100
Jan 30, 2024	18.91	19.03	18.91	18.97	18.64	33,200
Jan 29, 2024	18.96	19.10	18.95	19.01	18.68	32,700
Jan 26, 2024	18.94	18.99	18.94	18.99	18.66	23,500
Jan 25, 2024	19.00	19.06	18.94	18.98	18.66	22,600
Jan 24, 2024	18.95	18.97	18.85	18.85	18.53	9,800
Jan 23, 2024	19.08	19.08	18.84	18.94	18.61	60,300
Jan 22, 2024	18.96	18.98	18.87	18.92	18.59	30,600
Jan 19, 2024	18.81	18.94	18.78	18.94	18.61	9,900
Jan 18, 2024	18.82	18.89	18.75	18.83	18.51	17,900
Jan 17, 2024	18.77	18.86	18.73	18.83	18.51	115,300
Jan 16, 2024	18.88	18.93	18.80	18.86	18.54	27,800
Jan 12, 2024	18.90	18.95	18.90	18.95	18.62	15,700
Jan 11, 2024	19.02	19.02	18.84	18.96	18.63	13,100
Jan 10, 2024	18.91	19.00	18.83	18.90	18.57	20,800
Jan 09, 2024	18.78	18.91	18.72	18.91	18.58	8,600
Jan 08, 2024	18.85	18.99	18.75	18.95	18.62	54,600
Jan 05, 2024	18.77	18.90	18.73	18.75	18.43	13,500
Jan 04, 2024	18.76	18.87	18.66	18.78	18.46	27,800
Jan 03, 2024	18.93	18.93	18.70	18.82	18.50	32,600
Jan 02, 2024	18.88	18.95	18.80	18.87	18.54	93,200
Dec 29, 2023	18.82	19.03	18.82	18.86	18.54	29,700
Dec 28, 2023	19.03	19.03	18.85	18.92	18.60	25,300
Dec 27, 2023	19.04	19.04	18.83	18.99	18.66	18,800
Dec 27, 2023	0.115 Dividend
Dec 26, 2023	19.09	19.10	18.98	19.05	18.60	18,300
Dec 22, 2023	18.99	19.05	18.92	19.01	18.57	69,300
Dec 21, 2023	18.93	19.13	18.90	19.07	18.62	46,900
Dec 20, 2023	19.14	19.70	18.85	18.98	18.54	33,200
Dec 19, 2023	18.88	19.01	18.80	18.99	18.55	32,100
Dec 18, 2023	18.92	18.92	18.78	18.80	18.36	13,800
Dec 15, 2023	18.94	19.00	18.78	18.89	18.45	90,200
Dec 14, 2023	19.08	19.24	18.66	18.90	18.46	92,400
Dec 13, 2023	18.70	18.88	18.55	18.84	18.40	19,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.10-58.44(-0.27%)

S&P 5005,027.09-8.60(-0.17%)

DOW37,906.96+91.04(+0.24%)

CAD/USD0.7263+0.0002(+0.03%)

CRUDE OIL80.34-1.59(-1.94%)

Bitcoin CAD79,019.46-5,421.36(-6.42%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Principal Active High Yield ETF (YLD)

S&P/TSX
21,656.10
-58.44(-0.27%)

S&P 500
5,027.09
-8.60(-0.17%)

DOW
37,906.96
+91.04(+0.24%)

CAD/USD
0.7263
+0.0002(+0.03%)

CRUDE OIL
80.34
-1.59(-1.94%)

Bitcoin CAD
79,019.46
-5,421.36(-6.42%)