Principal Active High Yield ETF (YLD)
NYSEARCA: YLD · Real-Time Price · USD
19.10
+0.06 (0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
YLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.05 | 19.12 | 19.04 | 19.10 | 19.10 | 0.32% | 411,474 |
| Dec 4, 2025 | 19.05 | 19.09 | 18.99 | 19.04 | 19.04 | -0.07% | 209,105 |
| Dec 3, 2025 | 19.02 | 19.08 | 19.01 | 19.05 | 19.05 | 0.17% | 147,302 |
| Dec 2, 2025 | 19.01 | 19.03 | 18.99 | 19.02 | 19.02 | 0.26% | 85,382 |
| Dec 1, 2025 | 19.00 | 19.00 | 18.95 | 18.97 | 18.97 | -0.76% | 266,917 |
| Nov 28, 2025 | 19.14 | 19.15 | 19.12 | 19.12 | 19.00 | -0.05% | 72,909 |
| Nov 26, 2025 | 19.08 | 19.13 | 19.08 | 19.13 | 19.01 | 0.18% | 181,663 |
| Nov 25, 2025 | 19.02 | 19.12 | 18.99 | 19.09 | 18.97 | 0.53% | 229,037 |
| Nov 24, 2025 | 19.00 | 19.02 | 18.98 | 18.99 | 18.87 | 0.05% | 189,677 |
| Nov 21, 2025 | 18.96 | 19.01 | 18.94 | 18.98 | 18.86 | 0.21% | 272,459 |
| Nov 20, 2025 | 18.98 | 19.01 | 18.92 | 18.94 | 18.82 | 0.11% | 154,373 |
| Nov 19, 2025 | 18.94 | 18.96 | 18.89 | 18.92 | 18.80 | -0.11% | 117,155 |
| Nov 18, 2025 | 18.91 | 18.97 | 18.91 | 18.94 | 18.82 | - | 328,734 |
| Nov 17, 2025 | 18.98 | 19.03 | 18.94 | 18.94 | 18.82 | -0.32% | 210,522 |
| Nov 14, 2025 | 18.93 | 19.02 | 18.93 | 19.00 | 18.88 | 0.05% | 93,365 |
| Nov 13, 2025 | 19.08 | 19.08 | 18.99 | 18.99 | 18.87 | -0.68% | 187,913 |
| Nov 12, 2025 | 19.17 | 19.20 | 19.03 | 19.12 | 19.00 | - | 281,860 |
| Nov 11, 2025 | 19.14 | 19.22 | 19.12 | 19.12 | 19.00 | -0.31% | 204,202 |
| Nov 10, 2025 | 19.14 | 19.18 | 19.09 | 19.18 | 19.06 | 0.47% | 117,585 |
| Nov 7, 2025 | 19.10 | 19.12 | 19.03 | 19.09 | 18.97 | -0.05% | 103,030 |
| Nov 6, 2025 | 19.12 | 19.12 | 19.07 | 19.10 | 18.98 | 0.10% | 127,646 |
| Nov 5, 2025 | 19.08 | 19.11 | 19.07 | 19.08 | 18.96 | 0.21% | 152,809 |
| Nov 4, 2025 | 19.00 | 19.08 | 19.00 | 19.04 | 18.92 | -0.10% | 190,781 |
| Nov 3, 2025 | 19.15 | 19.15 | 19.04 | 19.06 | 18.94 | -0.91% | 194,024 |
| Oct 31, 2025 | 19.25 | 19.27 | 19.23 | 19.24 | 19.00 | -0.08% | 206,943 |
| Oct 30, 2025 | 19.20 | 19.27 | 19.20 | 19.25 | 19.01 | -0.26% | 320,716 |
| Oct 29, 2025 | 19.34 | 19.34 | 19.26 | 19.30 | 19.06 | -0.05% | 148,043 |
| Oct 28, 2025 | 19.35 | 19.35 | 19.30 | 19.31 | 19.07 | -0.10% | 126,133 |
| Oct 27, 2025 | 19.30 | 19.35 | 19.30 | 19.33 | 19.09 | 0.23% | 181,063 |
| Oct 24, 2025 | 19.26 | 19.29 | 19.25 | 19.29 | 19.05 | 0.29% | 269,484 |
| Oct 23, 2025 | 19.21 | 19.25 | 19.21 | 19.23 | 18.99 | 0.05% | 182,676 |
| Oct 22, 2025 | 19.21 | 19.24 | 19.19 | 19.22 | 18.98 | -0.08% | 190,138 |
| Oct 21, 2025 | 19.22 | 19.28 | 19.22 | 19.24 | 19.00 | -0.13% | 250,809 |
| Oct 20, 2025 | 19.19 | 19.28 | 19.19 | 19.26 | 19.02 | 0.21% | 250,762 |
| Oct 17, 2025 | 19.21 | 19.28 | 19.17 | 19.22 | 18.98 | 0.16% | 163,001 |
| Oct 16, 2025 | 19.25 | 19.26 | 19.18 | 19.19 | 18.95 | -0.42% | 111,479 |
| Oct 15, 2025 | 19.23 | 19.29 | 19.21 | 19.27 | 19.03 | 0.47% | 119,345 |
| Oct 14, 2025 | 19.10 | 19.21 | 19.09 | 19.18 | 18.94 | 0.05% | 368,530 |
| Oct 13, 2025 | 19.11 | 19.17 | 19.11 | 19.17 | 18.93 | 0.52% | 67,066 |
| Oct 10, 2025 | 19.18 | 19.20 | 19.06 | 19.07 | 18.84 | -0.68% | 265,275 |
| Oct 9, 2025 | 19.24 | 19.24 | 19.17 | 19.20 | 18.96 | -0.34% | 143,021 |
| Oct 8, 2025 | 19.29 | 19.30 | 19.25 | 19.27 | 19.03 | -0.23% | 542,839 |
| Oct 7, 2025 | 19.30 | 19.32 | 19.29 | 19.31 | 19.07 | - | 187,211 |
| Oct 6, 2025 | 19.32 | 19.32 | 19.22 | 19.31 | 19.07 | 0.10% | 168,266 |
| Oct 3, 2025 | 19.34 | 19.34 | 19.29 | 19.29 | 19.05 | -0.16% | 138,924 |
| Oct 2, 2025 | 19.35 | 19.35 | 19.30 | 19.32 | 19.08 | -0.18% | 211,121 |
| Oct 1, 2025 | 19.32 | 19.37 | 19.27 | 19.36 | 19.12 | -0.48% | 374,170 |
| Sep 30, 2025 | 19.37 | 19.45 | 19.37 | 19.45 | 19.10 | 0.12% | 93,169 |
| Sep 29, 2025 | 19.42 | 19.43 | 19.41 | 19.43 | 19.08 | 0.08% | 121,985 |
| Sep 26, 2025 | 19.40 | 19.41 | 19.37 | 19.41 | 19.06 | 0.05% | 126,094 |
| Sep 25, 2025 | 19.39 | 19.40 | 19.35 | 19.40 | 19.05 | -0.13% | 109,554 |
| Sep 24, 2025 | 19.44 | 19.44 | 19.40 | 19.43 | 19.08 | -0.13% | 115,579 |
| Sep 23, 2025 | 19.48 | 19.48 | 19.36 | 19.45 | 19.10 | - | 138,799 |
| Sep 22, 2025 | 19.44 | 19.47 | 19.42 | 19.45 | 19.10 | 0.05% | 136,162 |
| Sep 19, 2025 | 19.45 | 19.45 | 19.43 | 19.44 | 19.09 | -0.10% | 70,440 |
| Sep 18, 2025 | 19.43 | 19.46 | 19.37 | 19.46 | 19.11 | 0.49% | 126,105 |
| Sep 17, 2025 | 19.42 | 19.44 | 19.28 | 19.37 | 19.02 | 0.03% | 100,273 |
| Sep 16, 2025 | 19.44 | 19.44 | 19.36 | 19.36 | 19.01 | -0.21% | 179,490 |
| Sep 15, 2025 | 19.39 | 19.41 | 19.31 | 19.40 | 19.05 | 0.23% | 97,844 |
| Sep 12, 2025 | 19.38 | 19.38 | 19.30 | 19.36 | 19.01 | -0.13% | 197,325 |
| Sep 11, 2025 | 19.31 | 19.39 | 19.31 | 19.38 | 19.03 | 0.28% | 78,218 |
| Sep 10, 2025 | 19.31 | 19.33 | 19.30 | 19.33 | 18.98 | 0.21% | 211,596 |
| Sep 9, 2025 | 19.30 | 19.30 | 19.26 | 19.29 | 18.94 | 0.03% | 88,664 |
| Sep 8, 2025 | 19.32 | 19.35 | 19.20 | 19.28 | 18.94 | - | 157,538 |
| Sep 5, 2025 | 19.31 | 19.32 | 19.28 | 19.28 | 18.94 | - | 82,155 |
| Sep 4, 2025 | 19.26 | 19.30 | 19.23 | 19.28 | 18.94 | 0.10% | 168,539 |
| Sep 3, 2025 | 19.21 | 19.26 | 19.18 | 19.26 | 18.92 | 0.31% | 122,666 |
| Sep 2, 2025 | 19.21 | 19.22 | 19.14 | 19.20 | 18.86 | -0.67% | 145,801 |
| Aug 29, 2025 | 19.36 | 19.36 | 19.32 | 19.33 | 18.88 | -0.10% | 149,128 |
| Aug 28, 2025 | 19.34 | 19.36 | 19.32 | 19.35 | 18.90 | -0.10% | 189,457 |
| Aug 27, 2025 | 19.30 | 19.37 | 19.29 | 19.37 | 18.92 | 0.36% | 1,131,057 |
| Aug 26, 2025 | 19.27 | 19.34 | 19.24 | 19.30 | 18.86 | 0.16% | 92,632 |
| Aug 25, 2025 | 19.31 | 19.33 | 19.24 | 19.27 | 18.83 | -0.36% | 126,099 |
| Aug 22, 2025 | 19.23 | 19.35 | 19.21 | 19.34 | 18.89 | 0.81% | 47,857 |
| Aug 21, 2025 | 19.20 | 19.20 | 19.17 | 19.19 | 18.74 | -0.18% | 61,955 |
| Aug 20, 2025 | 19.27 | 19.27 | 19.20 | 19.22 | 18.78 | -0.16% | 107,977 |
| Aug 19, 2025 | 19.22 | 19.26 | 19.22 | 19.25 | 18.81 | 0.04% | 118,185 |
| Aug 18, 2025 | 19.27 | 19.27 | 19.20 | 19.24 | 18.80 | -0.20% | 273,997 |
| Aug 15, 2025 | 19.27 | 19.28 | 19.24 | 19.28 | 18.84 | -0.41% | 87,423 |
| Aug 14, 2025 | 19.27 | 19.36 | 19.23 | 19.36 | 18.91 | 0.34% | 138,523 |
| Aug 13, 2025 | 19.25 | 19.30 | 19.25 | 19.30 | 18.85 | 0.23% | 120,464 |
| Aug 12, 2025 | 19.23 | 19.26 | 19.20 | 19.25 | 18.81 | 0.10% | 156,439 |
| Aug 11, 2025 | 19.23 | 19.25 | 19.21 | 19.23 | 18.79 | -0.03% | 135,002 |
| Aug 8, 2025 | 19.24 | 19.24 | 19.14 | 19.24 | 18.79 | -0.03% | 605,067 |
| Aug 7, 2025 | 19.24 | 19.27 | 19.20 | 19.24 | 18.80 | - | 633,107 |
| Aug 6, 2025 | 19.24 | 19.24 | 19.20 | 19.24 | 18.80 | 0.05% | 245,344 |
| Aug 5, 2025 | 19.22 | 19.24 | 19.20 | 19.23 | 18.79 | 0.26% | 171,584 |
| Aug 4, 2025 | 19.20 | 19.20 | 19.09 | 19.18 | 18.74 | 0.10% | 357,763 |
| Aug 1, 2025 | 19.17 | 19.17 | 19.12 | 19.16 | 18.72 | -0.62% | 104,557 |
| Jul 31, 2025 | 19.28 | 19.29 | 19.26 | 19.28 | 18.73 | 0.16% | 126,724 |
| Jul 30, 2025 | 19.26 | 19.30 | 19.25 | 19.25 | 18.70 | -0.36% | 117,773 |
| Jul 29, 2025 | 19.30 | 19.33 | 19.29 | 19.32 | 18.77 | 0.16% | 163,428 |
| Jul 28, 2025 | 19.36 | 19.36 | 19.27 | 19.29 | 18.74 | -0.05% | 172,331 |
| Jul 25, 2025 | 19.28 | 19.32 | 19.26 | 19.30 | 18.75 | -0.05% | 105,434 |
| Jul 24, 2025 | 19.27 | 19.36 | 19.26 | 19.31 | 18.76 | 0.05% | 104,266 |
| Jul 23, 2025 | 19.26 | 19.30 | 19.25 | 19.30 | 18.75 | 0.13% | 60,093 |
| Jul 22, 2025 | 19.26 | 19.33 | 19.24 | 19.28 | 18.72 | 0.16% | 352,500 |
| Jul 21, 2025 | 19.24 | 19.26 | 19.24 | 19.25 | 18.70 | 0.08% | 55,147 |
| Jul 18, 2025 | 19.20 | 19.26 | 19.19 | 19.23 | 18.68 | 0.05% | 108,594 |
| Jul 17, 2025 | 19.20 | 19.24 | 19.19 | 19.22 | 18.67 | 0.13% | 102,983 |