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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	36.73	37.01	37.01	37.01	36.73	7,736
July 02, 2025	36.51	36.52	36.52	36.53	36.45	22,617
July 01, 2025	36.58	36.52	36.52	36.62	36.42	14,500
June 30, 2025	36.75	36.63	36.63	36.75	36.51	15,128
June 27, 2025	36.33	36.48	36.48	36.5	36.18	11,500
June 26, 2025	35.91	36.24	36.24	36.25	35.91	8,349
June 25, 2025	35.99	35.79	35.79	35.99	35.65	28,800
June 24, 2025	35.78	35.85	35.85	35.98	35.71	40,400
June 23, 2025	34.69	35.36	35.36	35.36	34.69	9,401
June 20, 2025	35.47	35.05	35.05	35.47	34.98	13,837
June 18, 2025	35.55	35.2	35.2	35.61	35.2	12,119
June 17, 2025	35.43	35.48	35.48	35.7	35.43	15,823
June 16, 2025	35.63	35.68	35.68	35.84	35.63	11,100
June 13, 2025	36.06	35.36	35.36	36.06	35.36	15,100
June 12, 2025	35.82	35.94	35.94	36.02	35.82	8,800
June 11, 2025	36.1	35.87	35.87	36.1	35.82	12,600
June 10, 2025	35.93	36.07	36.07	36.11	35.65	10,700
June 09, 2025	35.96	35.81	35.81	36.04	35.66	27,500
June 06, 2025	35.79	35.83	35.83	35.88	35.74	14,600
June 05, 2025	35.48	35.44	35.44	35.72	35.44	19,524
June 04, 2025	35.42	35.34	35.34	35.42	35.29	4,319
June 03, 2025	35.18	35.25	35.25	35.34	35.1	28,733
June 02, 2025	34.96	35.13	35.13	35.13	34.81	11,200
May 30, 2025	34.98	35.12	35.12	35.12	34.7	4,524
May 29, 2025	35.29	34.91	34.91	35.29	34.86	18,900
May 28, 2025	35.29	34.93	34.93	35.29	34.93	9,700
May 27, 2025	34.86	35.17	35.17	35.23	34.86	7,800
May 23, 2025	34.52	34.51	34.51	34.71	34.49	17,418
May 22, 2025	34.75	34.87	34.87	35.01	34.75	26,504
May 21, 2025	35.02	34.8	34.8	35.22	34.73	12,349

Principal Focused Blue Chip ETF (BCHP) CBOE