Principal Value ETF (PY) Historical Stock Data
46.15 ↑0.08 (0.18%)
As of May 17, 2024, 10:36am EST.
Historical Data
In the past 30 trading days, PY is down -0.08% a day on average. There have been 15 days where Principal Value ETF closed green and 15 days where PY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 45.99 | 46.15 | ↑$0.16 (0.35%) | 45.99 | 46.17 | 8.40K |
| 2024-05-16 | 46.17 | 46.07 | ↓$0.10 (-0.22%) | 46.07 | 46.21 | 7.09K |
| 2024-05-15 | 46.00 | 46.15 | ↑$0.15 (0.32%) | 46.00 | 46.15 | 6.02K |
| 2024-05-14 | 45.70 | 45.78 | ↑$0.08 (0.19%) | 45.58 | 45.78 | 5.02K |
| 2024-05-13 | 45.72 | 45.53 | ↓$0.19 (-0.42%) | 45.53 | 45.72 | 5.36K |
| 2024-05-10 | 45.59 | 45.52 | ↓$0.07 (-0.15%) | 45.48 | 45.59 | 3.97K |
| 2024-05-09 | 45.29 | 45.44 | ↑$0.15 (0.33%) | 45.28 | 45.44 | 5.31K |
| 2024-05-08 | 45.10 | 45.08 | ↓$0.02 (-0.04%) | 45.07 | 45.15 | 3.48K |
| 2024-05-07 | 45.27 | 45.07 | ↓$0.20 (-0.44%) | 45.07 | 45.27 | 2.43K |
| 2024-05-06 | 44.96 | 44.96 | ↑$0.00 (0.00%) | 44.87 | 44.98 | 9.30K |
| 2024-05-03 | 44.71 | 44.67 | ↓$0.04 (-0.09%) | 44.56 | 44.72 | 9.44K |
| 2024-05-02 | 44.00 | 44.21 | ↑$0.21 (0.48%) | 43.98 | 44.27 | 10.70K |
| 2024-05-01 | 44.02 | 43.94 | ↓$0.08 (-0.18%) | 43.94 | 44.23 | 6.57K |
| 2024-04-30 | 44.73 | 44.25 | ↓$0.48 (-1.08%) | 44.21 | 44.78 | 9.31K |
| 2024-04-29 | 44.95 | 44.98 | ↑$0.02 (0.05%) | 44.85 | 45.02 | 4.80K |
| 2024-04-26 | 44.82 | 44.73 | ↓$0.08 (-0.19%) | 44.73 | 44.85 | 1.22K |
| 2024-04-25 | 44.57 | 44.70 | ↑$0.13 (0.29%) | 44.43 | 44.78 | 6.30K |
| 2024-04-24 | 44.80 | 44.93 | ↑$0.13 (0.29%) | 44.68 | 44.94 | 3.25K |
| 2024-04-23 | 44.69 | 44.82 | ↑$0.13 (0.30%) | 44.69 | 44.93 | 13.57K |
| 2024-04-22 | 44.39 | 44.59 | ↑$0.20 (0.45%) | 44.39 | 44.83 | 2.38K |
| 2024-04-19 | 44.26 | 44.21 | ↓$0.05 (-0.11%) | 44.09 | 44.28 | 3.08K |
| 2024-04-18 | 44.25 | 43.96 | ↓$0.29 (-0.65%) | 43.94 | 44.34 | 2.09K |
| 2024-04-17 | 43.84 | 43.99 | ↑$0.15 (0.34%) | 43.84 | 44.06 | 1.47K |
| 2024-04-16 | 44.19 | 44.19 | ↑$0.00 (0.01%) | 44.07 | 44.35 | 11.24K |
| 2024-04-15 | 45.38 | 44.50 | ↓$0.88 (-1.93%) | 44.50 | 45.38 | 8.07K |
| 2024-04-12 | 44.89 | 44.83 | ↓$0.06 (-0.13%) | 44.78 | 44.96 | 1.76K |
| 2024-04-11 | 45.13 | 45.44 | ↑$0.32 (0.70%) | 45.10 | 45.48 | 5.80K |
| 2024-04-10 | 45.68 | 45.34 | ↓$0.34 (-0.74%) | 45.34 | 45.68 | 6.57K |
| 2024-04-09 | 46.06 | 46.18 | ↑$0.12 (0.26%) | 46.00 | 46.18 | 2.71K |
| 2024-04-08 | 46.23 | 46.05 | ↓$0.18 (-0.39%) | 46.05 | 46.26 | 3.49K |
Create an account or log in to view more rows.
$PY bear trap?
$PY cup and handle!
$PY recovery hasn’t even started yet.. imo
$PY Like if you’re a bull
$PY Not another do nothing day
$PY Don't like that...
$PY ATH tomorrow we can do it
$PY last chance to load imo
$PY I already know
tomorrow the bulls going to say "next week" just like every week.
$PY GET IN mofos!!!