Principal Value ETF (PY)

PY
🏛️ Vereinigte Staaten →
52.36
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 52.02 52.39 52.02 52.36 0.0M
2025-09-25 51.98 52.09 51.76 51.96 0.0M
2025-09-24 52.31 52.32 52.14 52.22 0.0M
2025-09-23 52.49 52.56 52.07 52.15 0.0M
2025-09-22 51.93 52.14 51.93 52.13 0.0M
2025-09-19 52.18 52.18 51.98 52.04 0.0M
2025-09-18 52.07 52.20 51.92 52.13 0.0M
2025-09-17 52.07 52.16 51.84 51.84 0.0M
2025-09-16 51.80 51.90 51.72 51.80 0.0M
2025-09-15 52.05 52.05 51.81 51.83 0.0M
2025-09-12 52.34 52.34 52.07 52.07 0.0M
2025-09-11 51.90 52.35 51.90 52.35 0.0M
2025-09-10 51.92 51.92 51.62 51.76 0.0M
2025-09-09 51.96 51.96 51.78 51.81 0.0M
2025-09-08 51.67 51.96 51.67 51.91 0.0M
2025-09-05 52.38 52.38 51.72 51.93 0.0M
2025-09-04 51.86 52.19 51.86 52.17 0.0M
2025-09-03 51.67 51.67 51.43 51.67 0.0M
2025-09-02 51.71 51.84 51.53 51.81 0.0M
2025-08-29 52.26 52.26 52.02 52.10 0.0M
2025-08-28 51.94 52.18 51.94 52.13 0.0M
2025-08-27 51.89 52.28 51.89 52.24 0.0M
2025-08-26 52.03 52.05 51.90 52.01 0.0M
2025-08-25 52.17 52.17 52.03 52.03 0.0M
2025-08-22 51.75 52.37 51.75 52.24 0.0M
2025-08-21 51.23 51.37 51.20 51.24 0.0M
2025-08-20 51.47 51.47 51.29 51.37 0.0M
2025-08-19 51.33 51.41 51.16 51.28 0.0M
2025-08-18 51.14 51.19 51.09 51.10 0.0M
2025-08-15 51.40 51.40 51.07 51.11 0.0M
2025-08-14 50.98 51.24 50.94 51.24 0.0M
2025-08-13 50.89 51.42 50.89 51.42 0.0M
2025-08-12 50.39 50.75 50.39 50.75 0.0M
2025-08-11 50.47 50.47 50.08 50.14 0.1M
2025-08-08 50.09 50.37 50.07 50.32 0.0M
2025-08-07 50.33 50.33 49.88 49.95 0.0M
2025-08-06 50.08 50.27 50.04 50.04 0.0M
2025-08-05 50.11 50.11 49.87 50.03 0.0M
2025-08-04 49.63 49.92 49.61 49.92 0.0M
2025-08-01 49.34 49.49 49.21 49.34 0.0M
2025-07-31 50.52 50.55 50.02 50.02 0.0M
2025-07-30 50.69 50.72 50.19 50.35 2.0M
2025-07-29 50.85 50.85 50.61 50.71 0.0M
2025-07-28 50.91 50.98 50.72 50.75 0.0M
2025-07-25 50.73 50.99 50.72 50.99 0.0M
2025-07-24 51.09 51.10 50.86 50.86 0.0M
2025-07-23 50.63 50.90 50.57 50.90 0.0M
2025-07-22 50.18 50.50 50.18 50.50 0.0M
2025-07-21 50.07 50.18 49.84 49.84 0.0M
2025-07-18 50.15 50.15 49.85 49.99 0.0M
2025-07-17 49.76 50.02 49.73 50.02 0.0M
2025-07-16 49.57 49.70 49.33 49.70 0.0M
2025-07-15 50.05 50.05 49.45 49.47 0.0M
2025-07-14 50.08 50.15 49.93 50.10 0.0M
2025-07-11 50.21 50.33 50.21 50.25 0.0M
2025-07-10 50.58 50.73 50.56 50.58 0.0M
2025-07-09 50.19 50.31 50.04 50.29 0.0M
2025-07-08 50.07 50.24 50.07 50.19 0.0M
2025-07-07 50.37 50.37 49.79 49.92 0.0M
2025-07-03 50.22 50.46 50.22 50.38 0.0M
2025-07-02 49.76 50.20 49.76 50.18 0.0M
2025-07-01 49.22 50.08 49.22 49.92 0.0M
2025-06-30 49.37 49.56 49.33 49.55 0.0M
2025-06-27 49.41 49.49 49.03 49.29 0.0M
2025-06-26 49.01 49.16 48.99 49.16 0.0M
2025-06-25 48.81 48.91 48.75 48.84 0.0M
2025-06-24 48.95 49.12 48.95 49.05 0.0M
2025-06-23 48.63 48.78 48.53 48.78 0.0M
2025-06-20 48.62 48.63 48.34 48.46 0.0M
2025-06-18 48.46 48.64 48.40 48.40 0.0M
2025-06-17 48.75 48.75 48.39 48.41 0.0M
2025-06-16 48.85 48.85 48.70 48.72 0.0M
2025-06-13 48.76 48.83 48.31 48.38 0.0M
2025-06-12 48.60 48.89 48.60 48.89 0.0M
2025-06-11 48.94 48.94 48.67 48.74 0.0M
2025-06-10 48.64 49.00 48.64 48.91 0.0M
2025-06-09 48.69 48.80 48.59 48.64 0.0M
2025-06-06 48.60 48.60 48.46 48.54 0.0M
2025-06-05 48.14 48.30 48.01 48.02 0.0M
2025-06-04 48.51 48.56 48.26 48.26 0.0M
2025-06-03 48.00 48.48 47.98 48.45 0.0M
2025-06-02 47.80 48.05 47.75 48.02 0.0M
2025-05-30 48.03 48.21 47.78 48.07 0.0M
2025-05-29 47.95 48.13 47.94 48.09 0.0M
2025-05-28 48.12 48.12 47.83 47.83 0.0M
2025-05-27 47.78 48.30 47.78 48.27 0.0M
2025-05-23 47.24 47.56 47.22 47.38 0.0M
2025-05-22 47.57 47.92 47.44 47.67 0.0M
2025-05-21 48.46 48.52 47.77 47.77 0.0M
2025-05-20 48.88 49.01 48.78 48.79 0.0M
2025-05-19 48.57 49.09 48.57 48.98 0.0M
2025-05-16 48.51 49.02 48.51 49.02 0.0M
2025-05-15 48.24 48.60 48.21 48.60 0.0M
2025-05-14 48.48 48.48 48.09 48.18 0.0M
2025-05-13 48.63 48.71 48.42 48.42 0.0M
2025-05-12 48.51 48.63 48.33 48.63 0.0M
2025-05-09 47.24 47.37 47.11 47.24 0.4M
2025-05-08 47.05 47.61 47.05 47.15 0.0M
2025-05-07 46.75 46.92 46.61 46.75 0.0M
2025-05-06 46.61 46.89 46.58 46.58 0.0M
2025-05-05 46.76 47.07 46.75 46.85 0.0M
2025-05-02 46.85 47.02 46.79 47.02 0.0M
2025-05-01 46.46 46.61 46.28 46.28 0.0M
2025-04-30 45.34 46.37 45.34 46.32 0.0M
2025-04-29 46.07 46.31 46.00 46.20 0.0M
2025-04-28 46.13 46.13 45.71 46.06 0.0M
2025-04-25 45.95 45.95 45.67 45.92 0.0M
2025-04-24 45.55 46.12 45.50 46.09 0.0M
2025-04-23 45.93 46.17 45.34 45.46 0.0M
2025-04-22 44.68 45.13 44.68 45.13 0.0M
2025-04-21 44.58 44.58 43.81 44.20 0.0M
2025-04-17 44.91 45.21 44.91 45.02 0.0M
2025-04-16 45.60 45.60 44.78 44.94 0.0M
2025-04-15 45.87 45.87 45.53 45.59 0.0M
2025-04-14 45.73 45.99 45.59 45.64 0.0M
2025-04-11 44.43 45.33 44.19 45.25 0.0M
2025-04-10 44.77 44.80 43.56 44.51 0.0M
2025-04-09 42.58 46.34 42.39 46.34 0.0M
2025-04-08 44.56 44.56 42.11 42.74 0.0M
2025-04-07 42.63 43.99 42.22 43.34 0.0M
2025-04-04 44.99 45.28 43.76 43.76 0.0M
2025-04-03 47.65 47.65 46.53 46.53 0.0M
2025-04-02 48.91 49.44 48.87 49.28 0.0M
2025-04-01 48.65 49.01 48.42 48.98 0.0M
2025-03-31 48.25 49.17 48.25 49.07 0.0M
2025-03-28 48.62 48.68 48.33 48.50 0.0M
2025-03-27 49.12 49.52 49.12 49.26 0.0M
2025-03-26 49.56 49.56 49.34 49.36 0.0M
2025-03-25 49.63 49.66 49.46 49.50 0.0M
2025-03-24 49.45 49.52 49.28 49.52 0.0M
2025-03-21 48.50 48.77 48.41 48.76 0.0M
2025-03-20 48.93 49.36 48.93 49.03 0.0M
2025-03-19 48.90 49.42 48.90 49.18 0.0M
2025-03-18 48.98 48.99 48.71 48.81 0.0M
2025-03-17 48.82 49.15 48.82 49.05 0.0M
2025-03-14 48.04 48.60 48.04 48.60 0.0M
2025-03-13 48.30 48.30 47.61 47.61 0.0M
2025-03-12 48.53 48.53 48.07 48.14 0.0M
2025-03-11 48.27 48.77 48.16 48.32 0.0M
2025-03-10 49.25 49.63 48.66 48.96 0.0M
2025-03-07 49.33 49.93 49.11 49.80 0.0M
2025-03-06 49.44 49.51 49.10 49.23 0.0M
2025-03-05 49.31 49.88 49.02 49.74 0.0M
2025-03-04 49.67 49.75 49.33 49.37 0.0M
2025-03-03 51.09 51.09 50.19 50.19 0.0M
2025-02-28 50.53 50.96 50.27 50.96 0.0M
2025-02-27 50.79 50.88 50.28 50.28 0.0M
2025-02-26 50.97 51.01 50.55 50.58 0.0M
2025-02-25 50.82 51.05 50.64 50.78 0.0M
2025-02-24 50.86 51.04 50.66 50.74 0.0M
2025-02-21 51.31 51.31 50.76 50.76 0.0M
2025-02-20 51.28 51.51 51.22 51.51 0.0M
2025-02-19 51.50 51.64 51.40 51.60 0.0M
2025-02-18 51.36 51.53 51.32 51.53 2.6M
2025-02-14 51.33 51.33 51.14 51.15 0.0M
2025-02-13 50.77 51.14 50.77 51.11 0.0M
2025-02-12 50.64 50.65 50.59 50.63 0.0M
2025-02-11 50.91 50.96 50.89 50.94 0.0M
2025-02-10 50.65 50.71 50.54 50.66 0.0M
2025-02-07 51.53 51.53 50.35 50.35 0.0M
2025-02-06 50.88 50.88 50.52 50.70 0.0M
2025-02-05 50.60 50.89 50.60 50.85 0.0M
2025-02-04 50.40 50.54 50.40 50.51 0.0M
2025-02-03 49.81 50.36 49.68 50.23 0.0M
2025-01-31 51.01 51.14 50.50 50.61 0.1M
2025-01-30 50.86 50.99 50.67 50.89 0.0M
2025-01-29 51.04 51.12 50.75 50.82 0.0M
2025-01-28 50.94 50.99 50.87 50.99 0.0M
2025-01-27 50.99 51.04 50.78 51.04 0.0M
2025-01-24 51.32 51.36 51.19 51.26 0.0M
2025-01-23 51.11 51.33 51.11 51.33 0.0M
2025-01-22 51.23 51.25 51.09 51.09 0.0M
2025-01-21 51.16 51.28 51.15 51.28 0.0M
2025-01-17 51.00 51.04 50.86 50.90 0.0M
2025-01-16 50.26 50.53 50.26 50.49 0.0M
2025-01-15 50.22 50.37 50.21 50.30 0.0M
2025-01-14 49.47 49.70 49.47 49.63 0.0M
2025-01-13 49.09 49.31 48.94 49.31 0.0M
2025-01-10 48.84 49.00 48.72 48.77 0.0M
2025-01-08 49.31 49.55 49.29 49.55 0.0M
2025-01-07 49.93 49.93 49.44 49.51 0.0M
2025-01-06 50.10 50.22 49.73 49.73 0.0M
2025-01-03 49.58 49.83 49.50 49.78 0.0M
2025-01-02 49.92 49.92 49.24 49.37 0.0M