Principal Focused Blue Chip ETF - BCHP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	37.53	37.54	37.54	37.64	37.44	20,800
September 26, 2025	37.42	37.37	37.37	37.46	37.25	11,417
September 25, 2025	37.3	37.2	37.2	37.32	37.11	14,307
September 24, 2025	37.86	37.5	37.5	37.86	37.46	48,612
September 23, 2025	38.2	37.76	37.76	38.2	37.71	32,606
September 22, 2025	38.17	38.31	38.31	38.32	38.17	15,700
September 19, 2025	37.86	38.39	38.39	38.39	37.86	21,608
September 18, 2025	38.18	38.15	38.15	38.26	38.15	9,700
September 17, 2025	38.15	37.95	37.95	38.15	37.87	19,426
September 16, 2025	38.06	38.08	38.08	38.15	38.04	10,508
September 15, 2025	37.83	38.08	38.08	38.08	37.83	10,400
September 12, 2025	38.1	37.78	37.78	38.1	37.76	16,400
September 11, 2025	37.79	37.98	37.98	38.03	37.79	19,600
September 10, 2025	38.08	37.7	37.7	38.08	37.62	11,312
September 09, 2025	37.98	38.01	38.01	38.04	37.97	20,123
September 08, 2025	37.74	37.92	37.92	37.95	37.74	22,931
September 05, 2025	38.6	37.65	37.65	38.6	37.52	8,040
September 04, 2025	37.72	37.98	37.98	37.98	37.58	32,200
September 03, 2025	37.55	37.45	37.45	37.56	37.28	35,732
September 02, 2025	37.24	37.4	37.4	37.4	37.03	15,200
August 29, 2025	37.92	37.62	37.62	37.92	37.53	16,800
August 28, 2025	37.79	37.88	37.88	37.9	37.7	11,324
August 27, 2025	37.52	37.68	37.68	37.68	37.52	8,832
August 26, 2025	37.73	37.58	37.58	37.87	37.44	26,038
August 25, 2025	37.81	37.61	37.61	37.81	37.6	13,624
August 22, 2025	37.23	37.8	37.8	37.81	37.23	14,920
August 21, 2025	37.25	37.12	37.12	37.25	36.96	21,900
August 20, 2025	37.4	37.23	37.23	37.4	37.01	21,511
August 19, 2025	37.66	37.42	37.42	37.66	37.35	19,639
August 18, 2025	37.8	37.74	37.74	37.8	37.65	11,339
August 15, 2025	37.94	37.79	37.79	37.94	37.79	10,649
August 14, 2025	37.76	37.88	37.88	37.9	37.74	18,100
August 13, 2025	37.82	37.63	37.63	37.82	37.56	18,300
August 12, 2025	37.54	37.62	37.62	37.63	37.47	209,148
August 11, 2025	37.45	37.26	37.26	37.45	37.26	10,000
August 08, 2025	37.32	37.37	37.37	37.41	37.3	11,802
August 07, 2025	37.9	37.25	37.25	37.9	37	22,000
August 06, 2025	37.27	37.54	37.54	37.54	37.22	27,816
August 05, 2025	37.54	37.22	37.22	37.58	37.21	16,400
August 04, 2025	37.8	37.67	37.67	37.8	37.48	31,623
August 01, 2025	37.74	37.22	37.22	37.74	36.99	221,600
July 31, 2025	38.52	38.26	38.26	38.52	38.13	25,013
July 30, 2025	38.11	37.99	37.99	38.11	37.82	14,100
July 29, 2025	37.98	37.93	37.93	38	37.88	77,118
July 28, 2025	37.93	37.8	37.8	37.93	37.76	21,800
July 25, 2025	37.73	37.83	37.83	37.92	37.73	19,139
July 24, 2025	37.64	37.69	37.69	37.73	37.64	15,800
July 23, 2025	37.28	37.37	37.37	37.38	37.21	16,400
July 22, 2025	37.18	37.08	37.08	37.22	36.97	16,288
July 21, 2025	33.99	37.14	37.14	37.32	33.99	13,600
July 18, 2025	37.3	37.02	37.02	37.3	36.98	24,700
July 17, 2025	36.79	37.19	37.19	37.19	36.79	23,200
July 16, 2025	36.78	36.81	36.81	36.83	36.61	9,824
July 15, 2025	36.9	36.78	36.78	36.93	36.78	19,606
July 14, 2025	36.73	36.9	36.9	36.97	36.7	18,503
July 11, 2025	36.85	36.77	36.77	36.85	36.73	18,300
July 10, 2025	36.91	36.89	36.89	36.94	36.68	6,529
July 09, 2025	36.72	36.84	36.84	36.84	36.67	35,600
July 08, 2025	36.76	36.6	36.6	36.76	36.58	15,402
July 07, 2025	36.98	36.76	36.76	36.98	36.68	15,441

Principal Focused Blue Chip ETF (BCHP) CBOE