Australia markets closed

Principal Value ETF (PY)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
46.59+0.72 (+1.57%)
At close: 04:00PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202446.2946.5946.2546.5946.595,600
26 Mar 202446.1646.1645.8745.8745.873,000
25 Mar 202446.2546.2546.0046.0046.002,500
22 Mar 202446.4846.4846.1746.1746.176,700
21 Mar 202446.6246.6246.4646.4646.463,500
20 Mar 202445.8546.2445.7746.1646.165,600
19 Mar 202445.5645.8445.5445.8445.842,900
18 Mar 202445.6145.6145.4645.4645.462,800
15 Mar 202445.4245.5145.3845.4245.426,700
14 Mar 202445.5645.5645.3045.4645.466,600
13 Mar 202445.8445.8845.7145.7145.715,800
12 Mar 202445.6945.7945.5745.6945.695,200
11 Mar 202445.2945.5645.2445.5645.565,200
08 Mar 202445.6145.6145.4245.4245.424,700
07 Mar 202445.4045.5145.3945.4745.472,500
06 Mar 202445.0445.1945.0445.0545.051,700
05 Mar 202445.0645.1444.7144.8544.858,900
04 Mar 202445.0045.1244.9745.0145.015,100
01 Mar 202444.6644.9844.6644.9744.976,100
29 Feb 202444.6944.7144.5644.6944.694,700
28 Feb 202444.4144.5844.4044.4944.494,600
27 Feb 202444.4644.5244.4044.5244.524,200
26 Feb 202444.5244.5244.3144.3544.354,000
23 Feb 202444.4844.6044.4744.5344.5315,100
22 Feb 202444.1744.4844.1644.4544.454,100
21 Feb 202443.7944.0143.7944.0144.017,100
20 Feb 202443.7143.9043.7143.8543.859,300
16 Feb 202443.9944.0843.9043.9043.903,400
15 Feb 202443.7244.0143.7244.0144.012,800
14 Feb 202443.3443.4643.2243.4643.462,600
13 Feb 202443.3843.3842.9043.1443.143,600
12 Feb 202443.6644.0743.6643.9043.905,200
09 Feb 202443.6643.7343.5543.7243.724,000
08 Feb 202443.5243.6543.5143.6143.614,100
07 Feb 202443.4043.4743.3643.4743.472,600
06 Feb 202443.2743.3943.2743.3243.323,300
05 Feb 202443.1943.2643.0643.1143.113,200
02 Feb 202443.1343.6243.1343.4843.4845,100
01 Feb 202442.9943.4842.9543.4243.426,800
31 Jan 202443.6943.7443.2843.2843.285,400
30 Jan 202443.7643.9243.7643.8643.864,100
29 Jan 202443.6543.8443.5243.8443.847,700
26 Jan 202443.7843.7843.6743.6843.689,000
25 Jan 202443.5043.6543.4543.6543.652,700
24 Jan 202443.5943.6443.3443.3543.356,500
23 Jan 202443.5643.5643.2943.4543.456,200
22 Jan 202443.3943.4543.3843.4443.445,200
19 Jan 202442.8543.2442.7543.1843.1812,200
18 Jan 202442.3242.6742.3242.6542.655,400
17 Jan 202442.5242.7042.3242.4842.484,300
16 Jan 202442.8242.8242.6942.7642.763,400
12 Jan 202443.4643.4642.9643.0843.085,400
11 Jan 202443.0643.0942.8043.0843.086,000
10 Jan 202443.0343.2343.0343.1443.147,500
09 Jan 202443.1143.1943.0543.1143.112,800
08 Jan 202442.9243.3742.9243.3743.373,400
05 Jan 202443.1843.1842.9043.0043.003,000
04 Jan 202443.1543.1642.8442.8442.843,600
03 Jan 202442.9043.1342.9042.9542.953,300
02 Jan 202443.3743.5643.2943.4143.413,600
29 Dec 202343.5243.5243.3243.3743.373,300
28 Dec 202343.5743.5943.5143.5343.535,200
27 Dec 202343.5543.6043.4643.4943.494,000
26 Dec 202343.6543.7943.6543.7743.771,500
22 Dec 202343.4243.6243.3943.4943.492,400
21 Dec 202343.2943.3643.0943.3643.362,900
20 Dec 202343.6943.7043.0043.0043.004,700
19 Dec 202343.4943.7243.4943.7043.704,200
18 Dec 202343.3843.5343.3643.4243.4210,100
15 Dec 202343.5443.5443.3043.4043.402,100
14 Dec 202343.5243.7443.5243.6043.603,200
13 Dec 202341.9042.7741.8842.7742.773,400
12 Dec 202341.9441.9541.8741.9441.943,400
11 Dec 202341.8341.9641.8341.9241.923,300
08 Dec 202341.7141.7141.5041.6341.634,400
07 Dec 202341.4841.4841.4441.4541.454,400
06 Dec 202341.5041.7741.2341.2341.23209,400
05 Dec 202341.4141.4241.3041.3041.303,000
04 Dec 202341.5241.5641.4041.5641.565,600
01 Dec 202340.8141.5040.8141.4841.484,000
30 Nov 202340.8240.9540.7540.9540.954,400
29 Nov 202340.7340.7540.5540.5840.584,600
28 Nov 202340.5040.5740.3840.4640.463,600
27 Nov 202340.4040.4240.3940.4240.421,600
24 Nov 202340.6040.6140.5440.5540.5521,600
22 Nov 202340.3840.4640.3540.4140.4127,100
21 Nov 202340.2740.3340.2340.2340.232,400
20 Nov 202339.9040.4839.9040.4140.4153,600
17 Nov 202340.3040.3440.1940.3140.313,900
16 Nov 202340.1440.1439.9340.0640.065,900
15 Nov 202340.2340.3840.2340.2340.234,800
14 Nov 202340.0040.1139.9339.9639.967,300
13 Nov 202338.8739.0338.8738.9138.914,100
10 Nov 202338.6339.0538.5639.0539.052,200
09 Nov 202338.8238.9038.4838.5138.518,400
08 Nov 202338.8338.8738.6838.8038.8014,600
07 Nov 202338.9138.9138.7638.8138.815,400
06 Nov 202339.0439.0438.9038.9738.972,300
03 Nov 202339.2639.3239.2039.2039.20900
02 Nov 202338.5538.7038.5538.7038.7036,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...