Principal Value ETF - PY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.37	52.36	52.36	52.51	52.36	5,923
December 03, 2025	52.08	52.28	52.28	52.33	52.08	10,406
December 02, 2025	51.83	51.91	51.91	52.02	51.74	5,413
December 01, 2025	52.02	51.89	51.89	52.22	51.89	7,900
November 28, 2025	51.8	52	52	52.08	51.8	10,224
November 26, 2025	51.83	51.85	51.85	52.01	51.8	9,133
November 25, 2025	51.2	51.59	51.59	51.63	51.2	9,400
November 24, 2025	50.97	51.03	51.03	51.15	50.89	6,606
November 21, 2025	50.56	50.9	50.9	51.23	50.55	7,230
November 20, 2025	50.99	50.12	50.12	51.21	50.08	7,439
November 19, 2025	50.44	50.55	50.55	50.7	50.43	16,500
November 18, 2025	50.54	50.69	50.69	50.89	50.42	11,729
November 17, 2025	51.31	50.63	50.63	51.31	50.54	9,300
November 14, 2025	51.28	51.41	51.41	51.61	51.28	9,232
November 13, 2025	51.95	51.48	51.48	51.97	51.46	23,500
November 12, 2025	52.19	51.95	51.95	52.19	51.95	10,200
November 11, 2025	51.79	51.86	51.86	51.98	51.79	7,900
November 10, 2025	51.23	51.49	51.49	51.6	51.1	15,500
November 07, 2025	50.94	51.21	51.21	51.21	50.82	13,100
November 06, 2025	51.16	50.85	50.85	51.16	50.83	7,716
November 05, 2025	51.14	51.17	51.17	51.42	51.14	8,200
November 04, 2025	51.15	51.08	51.08	51.24	51.01	6,227
November 03, 2025	51.34	51.31	51.31	51.35	51.17	9,144
October 31, 2025	51.52	51.58	51.58	51.73	51.38	10,142
October 30, 2025	51.89	51.59	51.59	52.02	51.59	35,500
October 29, 2025	52.25	51.85	51.85	52.3	51.83	12,144
October 28, 2025	52.44	52.18	52.18	52.44	52.18	16,000
October 27, 2025	52.37	52.46	52.46	52.48	52.29	7,739
October 24, 2025	52.18	52.09	52.09	52.21	52.09	8,134
October 23, 2025	51.88	52.04	52.04	52.13	51.87	13,154
October 22, 2025	51.78	51.68	51.68	51.97	51.61	7,600
October 21, 2025	51.63	51.86	51.86	51.93	51.63	335,400
October 20, 2025	51.45	51.64	51.64	51.69	51.45	7,728
October 17, 2025	50.91	51.1	51.1	51.22	50.89	8,100
October 16, 2025	51.54	50.72	50.72	51.54	50.64	6,830
October 15, 2025	51.73	51.36	51.36	51.73	51.09	327,400
October 14, 2025	50.86	51.47	51.47	51.67	50.86	5,300
October 13, 2025	50.93	51.02	51.02	51.17	50.93	6,200
October 10, 2025	51.9	50.56	50.56	51.9	50.56	10,400
October 09, 2025	52.05	51.85	51.85	52.09	51.78	19,106
October 08, 2025	52.15	52.28	52.28	52.45	52.1	16,832
October 07, 2025	52.4	52.2	52.2	52.4	52.11	13,146
October 06, 2025	52.51	52.33	52.33	52.51	52.28	6,500
October 03, 2025	52.4	52.36	52.36	52.6	52.35	7,177
October 02, 2025	52.14	52.07	52.07	52.14	51.85	10,505
October 01, 2025	52	52.04	52.04	52.09	51.89	7,400
September 30, 2025	52.17	52.49	52.23	52.49	52.08	6,900
September 29, 2025	52.31	52.31	52.05	52.36	52.18	12,400
September 26, 2025	52.02	52.36	52.1	52.39	52.02	12,600
September 25, 2025	51.98	51.96	51.7	52.09	51.76	10,200
September 24, 2025	52.31	52.22	51.96	52.32	52.14	11,700
September 23, 2025	52.49	52.15	51.89	52.56	52.07	19,349
September 22, 2025	51.93	52.13	51.88	52.14	51.93	7,640
September 19, 2025	52.18	52.04	52.04	52.18	51.98	9,762
September 18, 2025	52.07	52.13	52.13	52.2	51.92	8,707
September 17, 2025	52.07	51.84	51.84	52.16	51.84	3,300
September 16, 2025	51.8	51.8	51.8	51.9	51.72	9,129
September 15, 2025	52.05	51.83	51.83	52.05	51.81	5,322
September 12, 2025	52.34	52.07	52.07	52.34	52.07	4,800
September 11, 2025	51.9	52.35	52.35	52.35	51.9	12,200

Principal Value ETF (PY) NASDAQ