Principal Value ETF

PY
🏛️ usa →
52.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 43.52 43.52 43.32 43.37 0.0M
2023-12-28 43.57 43.59 43.51 43.54 0.0M
2023-12-27 43.55 43.60 43.46 43.49 0.0M
2023-12-26 43.65 43.79 43.65 43.77 0.0M
2023-12-22 43.42 43.62 43.39 43.50 0.0M
2023-12-21 43.29 43.36 43.09 43.36 0.0M
2023-12-20 43.69 43.70 43.00 43.00 0.0M
2023-12-19 43.50 43.72 43.50 43.70 0.0M
2023-12-18 43.38 43.53 43.36 43.42 0.0M
2023-12-15 43.54 43.54 43.30 43.40 0.0M
2023-12-14 43.52 43.74 43.52 43.59 0.0M
2023-12-13 41.90 42.77 41.89 42.77 0.0M
2023-12-12 41.94 41.95 41.87 41.94 0.0M
2023-12-11 41.83 41.96 41.83 41.92 0.0M
2023-12-08 41.71 41.71 41.50 41.63 0.0M
2023-12-07 41.48 41.48 41.44 41.45 0.0M
2023-12-06 41.50 41.77 41.23 41.23 0.2M
2023-12-05 41.41 41.42 41.30 41.30 0.0M
2023-12-04 41.52 41.57 41.40 41.56 0.0M
2023-12-01 40.81 41.50 40.81 41.48 0.0M
2023-11-30 40.82 40.95 40.75 40.95 0.0M
2023-11-29 40.73 40.75 40.55 40.58 0.0M
2023-11-28 40.50 40.57 40.39 40.46 0.0M
2023-11-27 40.40 40.42 40.39 40.42 0.0M
2023-11-24 40.60 40.61 40.54 40.55 0.0M
2023-11-22 40.38 40.46 40.35 40.41 0.0M
2023-11-21 40.27 40.33 40.23 40.23 0.0M
2023-11-20 39.90 40.48 39.90 40.41 0.1M
2023-11-17 40.30 40.34 40.19 40.31 0.0M
2023-11-16 40.14 40.14 39.93 40.06 0.0M
2023-11-15 40.23 40.38 40.23 40.23 0.0M
2023-11-14 40.00 40.11 39.93 39.96 0.0M
2023-11-13 38.87 39.03 38.87 38.91 0.0M
2023-11-10 38.63 39.05 38.56 39.05 0.0M
2023-11-09 38.82 38.90 38.48 38.50 0.0M
2023-11-08 38.83 38.87 38.68 38.80 0.0M
2023-11-07 38.91 38.91 38.76 38.81 0.0M
2023-11-06 39.04 39.04 38.90 38.97 0.0M
2023-11-03 39.26 39.32 39.20 39.20 0.0M
2023-11-02 38.55 38.70 38.55 38.70 0.0M
2023-11-01 37.74 37.92 37.56 37.89 0.0M
2023-10-31 37.36 37.67 37.36 37.66 0.0M
2023-10-30 37.09 37.39 37.09 37.39 0.0M
2023-10-27 37.25 37.25 36.85 36.93 0.0M
2023-10-26 37.34 37.64 37.34 37.41 0.0M
2023-10-25 37.65 37.67 37.53 37.53 0.0M
2023-10-24 37.85 37.85 37.70 37.82 0.0M
2023-10-23 37.88 37.88 37.67 37.67 0.0M
2023-10-20 38.18 38.25 38.01 38.01 0.0M
2023-10-19 38.97 39.20 38.52 38.52 0.0M
2023-10-18 39.30 39.30 38.93 38.99 0.0M
2023-10-17 39.61 39.61 39.49 39.50 0.0M
2023-10-16 39.33 39.36 39.24 39.24 0.0M
2023-10-13 38.96 38.99 38.75 38.75 0.0M
2023-10-12 38.96 39.12 38.66 38.83 0.0M
2023-10-11 38.83 39.22 38.83 39.22 0.0M
2023-10-10 39.40 39.40 39.25 39.25 0.0M
2023-10-09 38.49 38.97 38.49 38.97 0.0M
2023-10-06 38.03 38.63 38.03 38.57 0.0M
2023-10-05 38.23 38.31 38.05 38.29 0.0M
2023-10-04 38.08 38.32 38.08 38.32 0.0M
2023-10-03 38.29 38.29 38.12 38.19 0.0M
2023-10-02 38.74 38.74 38.50 38.71 0.2M
2023-09-29 39.68 39.68 39.28 39.38 0.0M
2023-09-28 39.50 39.50 39.44 39.50 0.0M
2023-09-27 39.30 39.38 39.08 39.22 0.0M
2023-09-26 39.48 39.48 39.18 39.19 0.0M
2023-09-25 39.71 39.78 39.58 39.74 0.0M
2023-09-22 39.83 39.83 39.55 39.55 0.0M
2023-09-21 39.95 40.05 39.64 39.64 0.0M
2023-09-20 40.76 40.76 40.22 40.22 0.0M
2023-09-19 40.56 40.56 40.27 40.50 0.0M
2023-09-18 40.53 40.64 40.53 40.53 0.0M
2023-09-15 40.74 40.74 40.57 40.57 0.0M
2023-09-14 40.62 40.94 40.62 40.94 0.0M
2023-09-13 40.49 40.61 40.36 40.46 0.0M
2023-09-12 40.61 40.82 40.58 40.68 0.0M
2023-09-11 40.68 40.69 40.48 40.55 0.0M
2023-09-08 40.51 40.59 40.46 40.50 0.0M
2023-09-07 40.30 40.39 40.25 40.36 0.0M
2023-09-06 40.51 40.62 40.51 40.62 0.0M
2023-09-05 41.13 41.13 40.87 40.87 0.0M
2023-09-01 41.37 41.37 41.18 41.22 0.0M
2023-08-31 41.18 41.18 41.05 41.07 0.0M
2023-08-30 41.02 41.21 41.02 41.17 0.0M
2023-08-29 40.67 41.06 40.67 41.06 0.0M
2023-08-28 40.81 40.81 40.57 40.66 0.0M
2023-08-25 40.40 40.59 40.40 40.42 0.0M
2023-08-24 40.56 40.56 40.24 40.24 0.0M
2023-08-23 40.45 40.57 40.41 40.50 0.0M
2023-08-22 40.42 40.42 40.24 40.24 0.0M
2023-08-21 40.49 40.49 40.49 40.49 0.0M
2023-08-18 40.53 40.60 40.46 40.58 0.0M
2023-08-17 40.83 40.87 40.52 40.52 0.0M
2023-08-16 41.04 41.04 40.72 40.72 0.0M
2023-08-15 41.15 41.15 41.02 41.02 0.0M
2023-08-14 41.58 41.59 41.47 41.56 0.0M
2023-08-11 41.63 41.70 41.61 41.65 0.0M
2023-08-10 41.76 41.76 41.57 41.57 0.0M
2023-08-09 41.82 41.89 41.70 41.71 0.0M
2023-08-08 41.45 41.79 41.45 41.73 0.0M
2023-08-07 41.69 41.94 41.69 41.93 0.0M
2023-08-04 42.10 42.18 41.63 41.64 0.0M
2023-08-03 41.89 42.10 41.89 41.96 0.0M
2023-08-02 41.98 42.14 41.98 42.00 0.0M
2023-08-01 42.31 42.37 42.16 42.37 0.0M
2023-07-31 42.42 42.42 42.25 42.35 0.0M
2023-07-28 42.34 42.37 42.29 42.34 0.0M
2023-07-27 42.55 42.55 42.11 42.15 0.0M
2023-07-26 42.48 42.55 42.39 42.50 0.0M
2023-07-25 42.38 42.64 42.38 42.56 0.0M
2023-07-24 42.54 42.62 42.50 42.57 0.0M
2023-07-21 42.45 42.46 42.35 42.37 0.0M
2023-07-20 42.32 42.45 42.24 42.41 0.0M
2023-07-19 42.14 42.20 42.14 42.20 0.0M
2023-07-18 42.07 42.07 41.88 41.97 0.0M
2023-07-17 41.65 41.77 41.65 41.65 0.0M
2023-07-14 41.60 41.60 41.52 41.53 0.0M
2023-07-13 41.65 41.84 41.65 41.79 0.0M
2023-07-12 41.88 41.88 41.68 41.68 0.0M
2023-07-11 41.25 41.54 41.25 41.46 0.0M
2023-07-10 41.08 41.08 41.00 41.04 0.0M
2023-07-07 41.15 41.24 41.08 41.08 0.0M
2023-07-06 40.82 41.02 40.69 41.02 0.0M
2023-07-05 41.14 41.30 41.12 41.16 0.0M
2023-07-03 41.30 41.49 41.27 41.45 0.0M
2023-06-30 41.41 41.58 41.39 41.51 0.0M
2023-06-29 40.97 41.15 40.97 41.15 0.0M
2023-06-28 40.65 40.85 40.65 40.74 0.0M
2023-06-27 40.61 40.94 40.61 40.94 0.0M
2023-06-26 40.42 40.65 40.42 40.64 0.0M
2023-06-23 40.46 40.51 40.28 40.32 0.0M
2023-06-22 40.76 40.78 40.59 40.71 0.0M
2023-06-21 40.50 41.04 40.50 40.84 0.0M
2023-06-20 40.93 41.04 40.85 40.87 0.0M
2023-06-16 41.47 41.48 41.28 41.33 0.0M
2023-06-15 40.17 41.30 40.17 41.23 0.0M
2023-06-14 41.01 41.05 40.60 40.78 0.0M
2023-06-13 40.93 40.94 40.87 40.92 0.0M
2023-06-12 40.42 40.56 40.41 40.56 0.0M
2023-06-09 40.46 40.47 40.39 40.46 0.0M
2023-06-08 40.28 40.45 40.25 40.45 0.0M
2023-06-07 40.27 40.50 40.27 40.39 0.0M
2023-06-06 39.97 40.04 39.91 40.04 0.0M
2023-06-05 39.97 40.05 39.82 39.82 0.0M
2023-06-02 39.46 40.05 39.46 40.00 0.0M
2023-06-01 38.78 39.11 38.70 39.02 0.0M
2023-05-31 38.77 38.91 38.66 38.79 0.0M
2023-05-30 39.00 39.07 38.93 39.05 0.0M
2023-05-26 39.01 39.13 39.01 39.13 0.0M
2023-05-25 38.84 38.97 38.84 38.90 0.0M
2023-05-24 39.15 39.17 39.02 39.02 0.0M
2023-05-23 39.51 39.51 39.40 39.40 0.0M
2023-05-22 39.64 39.76 39.63 39.63 0.0M
2023-05-19 39.86 39.87 39.57 39.65 0.0M
2023-05-18 39.43 39.66 39.30 39.66 0.0M
2023-05-17 39.28 39.57 39.24 39.49 0.0M
2023-05-16 39.34 39.34 39.05 39.05 0.0M
2023-05-15 39.39 39.54 39.39 39.54 0.0M
2023-05-12 40.08 40.08 39.14 39.40 0.0M
2023-05-11 39.33 39.39 39.30 39.39 0.0M
2023-05-10 39.47 39.64 39.40 39.63 0.0M
2023-05-09 39.70 39.87 39.66 39.74 0.0M
2023-05-08 39.98 39.98 39.81 39.81 0.0M
2023-05-05 39.85 40.00 39.81 39.90 0.0M
2023-05-04 39.06 39.33 39.06 39.20 0.0M
2023-05-03 40.11 40.20 39.64 39.64 0.0M
2023-05-02 39.88 40.08 39.84 40.07 0.0M
2023-05-01 40.82 40.88 40.64 40.70 0.0M
2023-04-28 40.43 40.75 40.43 40.73 0.0M
2023-04-27 39.90 40.37 39.90 40.33 0.0M
2023-04-26 39.93 40.04 39.75 39.79 0.0M
2023-04-25 40.31 40.31 40.04 40.04 0.0M
2023-04-24 40.58 40.59 40.45 40.54 0.0M
2023-04-21 40.58 40.58 40.44 40.54 0.0M
2023-04-20 40.64 40.64 40.56 40.59 0.0M
2023-04-19 40.66 40.82 40.65 40.73 0.0M
2023-04-18 40.70 40.82 40.62 40.81 0.0M
2023-04-17 40.57 40.82 40.48 40.77 0.0M
2023-04-14 40.70 40.85 40.35 40.48 0.0M
2023-04-13 40.20 40.62 40.20 40.60 0.0M
2023-04-12 40.49 40.56 40.24 40.26 0.0M
2023-04-11 40.21 40.50 40.20 40.39 0.0M
2023-04-10 40.00 40.17 40.00 40.15 0.0M
2023-04-06 40.00 40.10 39.97 39.97 0.0M
2023-04-05 40.00 40.06 39.93 40.06 0.0M
2023-04-04 40.37 40.37 39.93 40.01 0.0M
2023-04-03 40.38 40.52 40.36 40.45 0.0M
2023-03-31 40.20 40.48 40.20 40.48 0.0M
2023-03-30 40.14 40.14 39.88 40.02 0.0M
2023-03-29 39.62 39.86 39.61 39.86 0.0M
2023-03-28 39.07 39.37 39.07 39.33 0.0M
2023-03-27 39.12 39.32 39.06 39.18 0.0M
2023-03-24 38.70 38.83 38.22 38.83 0.0M
2023-03-23 38.92 38.92 38.49 38.52 0.0M
2023-03-22 39.58 39.58 38.73 38.73 0.0M
2023-03-21 39.52 39.52 39.37 39.47 0.0M
2023-03-20 38.96 39.05 38.96 39.05 0.0M
2023-03-17 38.77 38.77 38.38 38.42 0.0M
2023-03-16 38.51 39.11 38.51 39.11 0.0M
2023-03-15 38.58 38.72 38.36 38.72 0.0M
2023-03-14 39.45 39.59 38.97 39.33 0.0M
2023-03-13 38.92 39.30 38.60 38.88 0.1M
2023-03-10 39.62 39.67 39.25 39.30 0.0M
2023-03-09 40.92 40.92 39.97 39.97 0.0M
2023-03-08 40.79 40.89 40.57 40.81 0.0M
2023-03-07 41.39 41.39 40.80 40.80 0.0M
2023-03-06 41.64 41.68 41.51 41.51 0.0M
2023-03-03 41.23 41.55 41.23 41.53 0.0M
2023-03-02 40.85 41.14 40.85 41.13 0.0M
2023-03-01 41.00 41.04 40.82 40.99 0.0M
2023-02-28 41.22 41.34 41.09 41.09 0.0M
2023-02-27 41.54 41.54 41.23 41.24 0.0M
2023-02-24 41.02 41.25 41.02 41.20 0.0M
2023-02-23 41.51 41.51 41.19 41.49 0.0M
2023-02-22 41.48 41.53 41.24 41.31 0.0M
2023-02-21 41.78 41.78 41.38 41.38 0.0M
2023-02-17 41.96 42.06 41.94 42.06 0.0M
2023-02-16 41.95 42.23 41.95 42.00 0.0M
2023-02-15 42.11 42.37 42.06 42.37 0.1M
2023-02-14 42.22 42.40 42.22 42.26 0.0M
2023-02-13 42.39 42.55 42.39 42.55 0.0M
2023-02-10 41.85 42.22 41.85 42.22 0.0M
2023-02-09 42.47 42.47 41.82 41.82 0.0M
2023-02-08 42.24 42.36 42.16 42.18 0.0M
2023-02-07 42.05 42.46 41.93 42.46 0.0M
2023-02-06 41.94 42.16 41.94 42.15 0.0M
2023-02-03 42.31 42.31 42.26 42.31 0.0M
2023-02-02 42.17 42.43 42.13 42.39 0.0M
2023-02-01 42.07 42.43 41.86 42.31 0.0M
2023-01-31 41.89 42.17 41.75 42.17 0.0M
2023-01-30 42.03 42.13 41.00 41.78 0.1M
2023-01-27 42.10 42.17 41.99 42.06 0.0M
2023-01-26 41.96 42.07 41.73 42.07 0.0M
2023-01-25 41.49 41.80 41.49 41.78 0.3M
2023-01-24 41.31 41.73 41.31 41.73 0.0M
2023-01-23 41.47 41.73 41.47 41.65 0.0M
2023-01-20 41.02 41.35 41.02 41.35 0.0M
2023-01-19 40.98 41.08 40.84 40.89 0.2M
2023-01-18 41.69 41.69 41.16 41.16 0.0M
2023-01-17 42.13 42.13 42.04 42.04 0.0M
2023-01-13 41.88 42.20 41.88 42.15 0.0M
2023-01-12 41.84 42.22 41.84 42.08 0.1M
2023-01-11 41.62 41.91 41.62 41.91 0.0M
2023-01-10 41.39 41.60 41.38 41.57 0.0M
2023-01-09 41.83 41.93 41.38 41.38 0.0M
2023-01-06 41.05 41.72 41.05 41.72 0.0M
2023-01-05 40.72 40.83 40.65 40.72 0.0M
2023-01-04 40.91 41.24 40.81 41.04 0.0M
2023-01-03 41.09 41.09 40.36 40.79 0.1M