STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Warner Bros. Discovery 'always looking at opportunities' amid Paramount buyout talks

Principal U.S. Small-Cap ETF (PSC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

48.73

+0.45

(+0.93%)

At close: 03:59PM EDT

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	48.49	48.73	48.49	48.73	48.73	36,907
May 08, 2024	48.31	48.33	48.17	48.28	48.28	18,600
May 07, 2024	48.70	48.84	48.54	48.54	48.54	12,000
May 06, 2024	48.22	48.47	48.22	48.41	48.41	8,200
May 03, 2024	48.23	48.26	47.79	47.89	47.89	15,600
May 02, 2024	47.25	47.41	47.03	47.40	47.40	22,400
May 01, 2024	46.68	47.45	46.57	47.03	47.03	4,200
Apr 30, 2024	47.42	47.42	46.71	46.71	46.71	6,400
Apr 29, 2024	47.78	47.78	47.58	47.66	47.66	6,800
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.67(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.37(+0.85%)

CAD/USD0.7312+0.0024(+0.33%)

CRUDE OIL79.61+0.62(+0.78%)

Bitcoin CAD85,607.81+613.46(+0.72%)

STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Principal U.S. Small-Cap ETF (PSC)

S&P/TSX
22,375.83
+116.67(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.37(+0.85%)

CAD/USD
0.7312
+0.0024(+0.33%)

CRUDE OIL
79.61
+0.62(+0.78%)

Bitcoin CAD
85,607.81
+613.46(+0.72%)