Principal Value ETF (PY)
NASDAQ: PY · Real-Time Price · USD
48.63
+1.39 (2.94%)
May 12, 2025, 4:00 PM - Market closed
PY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 49.63 | 49.66 | 49.46 | 49.50 | 49.32 | -0.04% | 3,199 |
| Mar 24, 2025 | 49.45 | 49.52 | 49.28 | 49.52 | 49.34 | 1.57% | 8,343 |
| Mar 21, 2025 | 48.50 | 48.77 | 48.41 | 48.76 | 48.58 | -0.55% | 5,233 |
| Mar 20, 2025 | 48.93 | 49.36 | 48.93 | 49.03 | 48.85 | -0.31% | 9,979 |
| Mar 19, 2025 | 48.90 | 49.43 | 48.90 | 49.18 | 49.00 | 0.76% | 7,668 |
| Mar 18, 2025 | 48.98 | 48.99 | 48.71 | 48.81 | 48.63 | -0.49% | 3,508 |
| Mar 17, 2025 | 48.82 | 49.15 | 48.82 | 49.05 | 48.88 | 0.92% | 5,071 |
| Mar 14, 2025 | 48.04 | 48.60 | 48.04 | 48.60 | 48.43 | 2.09% | 5,076 |
| Mar 13, 2025 | 48.30 | 48.30 | 47.61 | 47.61 | 47.43 | -1.10% | 5,462 |
| Mar 12, 2025 | 48.53 | 48.53 | 48.07 | 48.14 | 47.96 | -0.38% | 3,820 |
| Mar 11, 2025 | 48.28 | 48.77 | 48.16 | 48.32 | 48.15 | -1.31% | 6,697 |
| Mar 10, 2025 | 49.25 | 49.63 | 48.66 | 48.96 | 48.79 | -1.68% | 5,569 |
| Mar 7, 2025 | 49.33 | 49.93 | 49.11 | 49.80 | 49.62 | 1.16% | 5,779 |
| Mar 6, 2025 | 49.44 | 49.51 | 49.10 | 49.23 | 49.05 | -1.03% | 8,125 |
| Mar 5, 2025 | 49.31 | 49.88 | 49.02 | 49.74 | 49.56 | 0.75% | 2,968 |
| Mar 4, 2025 | 49.67 | 49.75 | 49.33 | 49.37 | 49.19 | -1.63% | 6,752 |
| Mar 3, 2025 | 51.09 | 51.09 | 50.19 | 50.19 | 50.01 | -1.51% | 4,782 |