Principal U.S. Small-Cap ETF (PSC)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 47.53 | 47.56 | 47.29 | 47.38 | 47.38 | 11,100 |
| Apr 25, 2024 | 46.56 | 47.14 | 46.56 | 47.03 | 47.03 | 8,300 |
| Apr 24, 2024 | 47.48 | 47.52 | 47.12 | 47.38 | 47.38 | 52,200 |
| Apr 23, 2024 | 46.73 | 47.53 | 46.69 | 47.37 | 47.37 | 20,200 |
| Apr 22, 2024 | 46.11 | 46.73 | 46.11 | 46.52 | 46.52 | 19,000 |
| Apr 19, 2024 | 46.04 | 46.31 | 45.88 | 46.06 | 46.06 | 34,100 |
| Apr 18, 2024 | 46.39 | 46.53 | 45.93 | 45.95 | 45.95 | 21,500 |
| Apr 17, 2024 | 46.83 | 46.83 | 46.14 | 46.14 | 46.14 | 16,700 |
| Apr 16, 2024 | 46.37 | 46.74 | 46.30 | 46.56 | 46.56 | 12,300 |
| Apr 15, 2024 | 47.38 | 47.38 | 46.50 | 46.62 | 46.62 | 10,200 |
| Apr 12, 2024 | 47.29 | 47.29 | 46.99 | 46.99 | 46.99 | 6,200 |
| Apr 11, 2024 | 47.52 | 47.82 | 47.46 | 47.74 | 47.74 | 15,800 |
| Apr 10, 2024 | 47.54 | 47.78 | 47.39 | 47.53 | 47.53 | 11,700 |
| Apr 09, 2024 | 48.86 | 48.86 | 48.47 | 48.67 | 48.67 | 3,400 |
| Apr 08, 2024 | 48.62 | 48.78 | 48.49 | 48.58 | 48.58 | 3,400 |
| Apr 05, 2024 | 48.26 | 48.59 | 48.26 | 48.52 | 48.52 | 3,600 |
| Apr 04, 2024 | 49.12 | 49.12 | 48.09 | 48.13 | 48.13 | 10,300 |
| Apr 03, 2024 | 48.37 | 48.63 | 48.37 | 48.57 | 48.57 | 22,100 |
| Apr 02, 2024 | 48.40 | 48.40 | 47.99 | 48.22 | 48.22 | 8,000 |
| Apr 01, 2024 | 49.53 | 49.53 | 49.01 | 49.05 | 49.05 | 9,300 |
| Apr 01, 2024 | 0.096 Dividend | |||||
| Mar 28, 2024 | 49.37 | 49.82 | 49.37 | 49.57 | 49.48 | 6,600 |
| Mar 27, 2024 | 48.89 | 49.21 | 48.86 | 49.21 | 49.12 | 5,100 |
| Mar 26, 2024 | 48.67 | 48.75 | 48.27 | 48.27 | 48.18 | 8,000 |
| Mar 25, 2024 | 48.58 | 48.87 | 48.38 | 48.38 | 48.29 | 20,400 |
| Mar 22, 2024 | 49.00 | 49.00 | 48.58 | 48.59 | 48.50 | 7,900 |
| Mar 21, 2024 | 49.15 | 49.16 | 49.02 | 49.05 | 48.96 | 4,400 |
| Mar 20, 2024 | 47.78 | 48.48 | 47.70 | 48.48 | 48.39 | 12,400 |
| Mar 19, 2024 | 47.34 | 47.86 | 47.31 | 47.73 | 47.64 | 11,600 |
| Mar 18, 2024 | 47.68 | 47.72 | 47.47 | 47.47 | 47.38 | 15,100 |
| Mar 15, 2024 | 47.31 | 47.63 | 47.31 | 47.54 | 47.45 | 7,700 |
| Mar 14, 2024 | 47.57 | 47.60 | 47.25 | 47.54 | 47.45 | 6,200 |
| Mar 13, 2024 | 48.08 | 48.45 | 48.05 | 48.13 | 48.04 | 46,700 |
| Mar 12, 2024 | 47.78 | 48.32 | 47.78 | 48.12 | 48.03 | 6,600 |
| Mar 11, 2024 | 48.25 | 48.25 | 47.88 | 48.09 | 48.00 | 8,300 |
| Mar 08, 2024 | 49.01 | 49.01 | 48.38 | 48.38 | 48.29 | 7,100 |
| Mar 07, 2024 | 48.55 | 48.59 | 48.43 | 48.50 | 48.41 | 11,700 |
| Mar 06, 2024 | 48.39 | 48.39 | 48.02 | 48.13 | 48.04 | 3,900 |
| Mar 05, 2024 | 48.06 | 48.17 | 47.76 | 47.92 | 47.83 | 7,300 |
| Mar 04, 2024 | 48.66 | 48.67 | 48.23 | 48.26 | 48.17 | 8,800 |
| Mar 01, 2024 | 48.10 | 48.42 | 47.91 | 48.42 | 48.33 | 6,700 |
| Feb 29, 2024 | 48.05 | 48.05 | 47.74 | 47.89 | 47.80 | 7,900 |
| Feb 28, 2024 | 47.81 | 47.84 | 47.56 | 47.63 | 47.54 | 304,900 |
| Feb 27, 2024 | 47.92 | 48.09 | 47.92 | 47.95 | 47.86 | 6,500 |
| Feb 26, 2024 | 47.46 | 47.71 | 47.38 | 47.65 | 47.56 | 9,900 |
| Feb 23, 2024 | 47.25 | 47.59 | 47.13 | 47.40 | 47.30 | 6,600 |
| Feb 22, 2024 | 46.88 | 47.24 | 46.81 | 47.18 | 47.09 | 10,200 |
| Feb 21, 2024 | 46.92 | 47.04 | 46.46 | 46.69 | 46.60 | 14,100 |
| Feb 20, 2024 | 46.90 | 47.00 | 46.78 | 47.00 | 46.91 | 11,900 |
| Feb 16, 2024 | 47.72 | 47.92 | 47.44 | 47.44 | 47.35 | 3,700 |
| Feb 15, 2024 | 47.71 | 48.16 | 47.51 | 48.08 | 47.99 | 5,100 |
| Feb 14, 2024 | 46.53 | 47.12 | 46.53 | 47.05 | 46.96 | 4,200 |
| Feb 13, 2024 | 46.81 | 46.81 | 46.02 | 46.18 | 46.09 | 24,400 |
| Feb 12, 2024 | 47.66 | 47.95 | 47.66 | 47.76 | 47.67 | 3,200 |
| Feb 09, 2024 | 46.76 | 47.19 | 46.70 | 47.19 | 47.10 | 10,400 |
| Feb 08, 2024 | 46.18 | 46.57 | 46.17 | 46.50 | 46.41 | 9,100 |
| Feb 07, 2024 | 45.83 | 46.08 | 45.74 | 45.95 | 45.86 | 5,000 |
| Feb 06, 2024 | 45.77 | 45.82 | 45.65 | 45.81 | 45.72 | 7,700 |
| Feb 05, 2024 | 46.02 | 46.02 | 45.17 | 45.70 | 45.61 | 5,400 |
| Feb 02, 2024 | 45.72 | 46.24 | 45.67 | 46.10 | 46.01 | 48,500 |
| Feb 01, 2024 | 45.91 | 46.22 | 45.42 | 46.20 | 46.11 | 10,900 |
| Jan 31, 2024 | 46.35 | 46.38 | 45.46 | 45.46 | 45.37 | 8,300 |
| Jan 30, 2024 | 46.42 | 46.55 | 46.41 | 46.52 | 46.43 | 7,500 |
| Jan 29, 2024 | 46.09 | 46.57 | 45.99 | 46.57 | 46.48 | 9,400 |
| Jan 26, 2024 | 46.17 | 46.17 | 45.83 | 45.88 | 45.79 | 9,500 |
| Jan 25, 2024 | 46.15 | 46.20 | 45.71 | 45.88 | 45.79 | 6,800 |
| Jan 24, 2024 | 46.55 | 46.55 | 45.64 | 45.69 | 45.60 | 10,200 |
| Jan 23, 2024 | 46.25 | 46.25 | 45.77 | 45.94 | 45.85 | 12,600 |
| Jan 22, 2024 | 45.88 | 46.17 | 45.88 | 46.09 | 46.00 | 8,700 |
| Jan 19, 2024 | 44.74 | 45.37 | 44.72 | 45.33 | 45.24 | 4,800 |
| Jan 18, 2024 | 44.50 | 44.70 | 44.17 | 44.67 | 44.58 | 18,800 |
| Jan 17, 2024 | 44.03 | 44.36 | 44.03 | 44.31 | 44.23 | 10,500 |
| Jan 16, 2024 | 44.49 | 44.79 | 44.47 | 44.57 | 44.48 | 8,200 |
| Jan 12, 2024 | 45.30 | 45.40 | 44.71 | 44.83 | 44.74 | 7,200 |
| Jan 11, 2024 | 45.13 | 45.13 | 44.43 | 44.91 | 44.82 | 11,700 |
| Jan 10, 2024 | 45.02 | 45.11 | 44.71 | 45.08 | 44.99 | 10,300 |
| Jan 09, 2024 | 45.09 | 45.12 | 44.75 | 45.00 | 44.91 | 15,700 |
| Jan 08, 2024 | 44.54 | 45.37 | 44.52 | 45.33 | 45.24 | 8,400 |
| Jan 05, 2024 | 44.69 | 44.86 | 44.48 | 44.48 | 44.39 | 8,200 |
| Jan 04, 2024 | 44.63 | 44.81 | 44.61 | 44.65 | 44.56 | 10,800 |
| Jan 03, 2024 | 45.26 | 45.27 | 44.64 | 44.66 | 44.57 | 12,500 |
| Jan 02, 2024 | 45.78 | 45.94 | 45.56 | 45.68 | 45.59 | 5,600 |
| Dec 29, 2023 | 46.45 | 46.45 | 45.92 | 45.97 | 45.88 | 9,100 |
| Dec 28, 2023 | 46.68 | 46.68 | 46.37 | 46.50 | 46.41 | 12,600 |
| Dec 27, 2023 | 46.63 | 46.81 | 46.51 | 46.63 | 46.54 | 8,400 |
| Dec 26, 2023 | 46.32 | 46.80 | 46.32 | 46.64 | 46.55 | 5,100 |
| Dec 22, 2023 | 46.44 | 46.48 | 46.10 | 46.27 | 46.18 | 3,700 |
| Dec 21, 2023 | 45.77 | 46.06 | 45.65 | 46.05 | 45.96 | 7,800 |
| Dec 20, 2023 | 45.99 | 46.49 | 45.36 | 45.36 | 45.28 | 11,700 |
| Dec 19, 2023 | 45.90 | 46.17 | 45.90 | 46.09 | 46.00 | 9,900 |
| Dec 18, 2023 | 45.65 | 45.65 | 45.18 | 45.29 | 45.20 | 16,300 |
| Dec 15, 2023 | 45.43 | 45.45 | 45.04 | 45.23 | 45.14 | 9,300 |
| Dec 14, 2023 | 45.31 | 45.58 | 45.00 | 45.43 | 45.34 | 7,400 |
| Dec 13, 2023 | 43.26 | 44.42 | 42.96 | 44.42 | 44.33 | 4,400 |
| Dec 12, 2023 | 42.93 | 43.15 | 42.89 | 43.05 | 42.97 | 10,700 |
| Dec 11, 2023 | 42.90 | 43.11 | 42.87 | 43.10 | 43.02 | 1,758,300 |
| Dec 08, 2023 | 42.78 | 43.05 | 42.69 | 42.90 | 42.82 | 21,000 |
| Dec 07, 2023 | 42.44 | 42.64 | 42.42 | 42.61 | 42.53 | 9,300 |
| Dec 06, 2023 | 42.72 | 43.07 | 41.93 | 42.29 | 42.21 | 348,600 |
| Dec 05, 2023 | 42.71 | 43.02 | 42.46 | 42.51 | 42.43 | 57,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.