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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.66	35.02	35.02	35.06	34.66	43,013
February 19, 2026	34.62	34.7	34.7	34.7	34.51	23,700
February 18, 2026	34.7	34.88	34.88	35.03	34.51	29,900
February 17, 2026	34.28	34.5	34.5	34.63	33.87	46,100
February 13, 2026	34.66	34.49	34.49	34.76	34.42	29,413
February 12, 2026	35.19	34.64	34.64	35.29	34.61	39,900
February 11, 2026	35.46	35.19	35.19	35.46	35.1	31,800
February 10, 2026	35.5	35.57	35.57	35.85	35.5	23,546
February 09, 2026	34.91	35.43	35.43	35.48	34.9	201,300
February 06, 2026	34.67	35.08	35.08	35.08	34.56	81,200
February 05, 2026	35.12	34.71	34.71	35.12	34.69	37,917
February 04, 2026	35.56	35.55	35.55	35.78	35.28	35,100
February 03, 2026	36.53	35.7	35.7	36.53	35.44	45,308
February 02, 2026	36.62	36.91	36.91	37.06	36.62	29,500
January 30, 2026	37	36.82	36.82	37.03	36.7	67,642
January 29, 2026	37.45	37.1	37.1	37.45	36.65	16,622
January 28, 2026	37.99	37.75	37.75	37.99	37.65	21,900
January 27, 2026	37.75	37.82	37.82	37.86	37.64	24,900
January 26, 2026	37.53	37.68	37.68	37.75	37.36	37,105
January 23, 2026	37.11	37.4	37.4	37.46	37.11	22,400
January 22, 2026	37.16	37.08	37.08	37.21	37	25,100
January 21, 2026	36.99	36.85	36.85	36.99	36.46	22,800
January 20, 2026	37.3	36.58	36.58	37.3	36.58	24,621
January 16, 2026	37.61	37.56	37.56	37.61	37.42	16,900
January 15, 2026	37.69	37.55	37.55	37.75	37.44	19,200
January 14, 2026	37.66	37.42	37.42	37.66	37.18	24,500
January 13, 2026	38.1	37.78	37.47	38.1	37.47	60,377
January 12, 2026	38.13	38.19	38.19	38.26	38.1	27,500
January 09, 2026	38.09	38.27	38.27	38.27	37.95	32,200
January 08, 2026	37.93	38.02	38.02	38.06	37.93	13,600
January 07, 2026	38.32	38.08	38.08	38.46	38.06	22,136
January 06, 2026	37.82	38.21	38.21	38.28	37.8	39,312
January 05, 2026	37.54	37.74	37.74	37.88	37.54	24,500
January 02, 2026	37.65	37.29	37.29	37.65	37.1	17,600
December 31, 2025	37.81	37.48	37.48	37.81	37.48	26,049
December 30, 2025	37.8	37.76	37.76	37.99	37.74	38,422
December 29, 2025	37.73	37.81	37.81	37.84	37.7	21,011
December 26, 2025	37.87	37.9	37.9	37.97	37.84	8,800
December 24, 2025	37.71	37.87	37.87	38.14	37.7	12,481
December 23, 2025	37.6	37.76	37.76	37.77	37.46	54,110
December 22, 2025	37.29	37.49	37.49	37.49	37.29	27,400
December 19, 2025	37.14	37.2	37.2	37.25	37.12	10,700
December 18, 2025	37.35	36.92	36.92	37.35	36.86	17,531
December 17, 2025	36.98	36.58	36.58	37.01	36.58	20,849
December 16, 2025	36.76	36.82	36.82	36.98	36.7	46,920
December 15, 2025	37.42	36.89	36.89	37.42	36.8	37,600
December 12, 2025	37.83	37.29	37.29	37.83	37.18	21,631
December 11, 2025	37.7	37.84	37.84	37.86	37.59	31,315
December 10, 2025	37.59	37.73	37.73	37.75	37.46	22,034
December 09, 2025	37.55	37.62	37.62	37.72	37.55	27,000
December 08, 2025	37.81	37.65	37.65	37.82	37.53	106,800
December 05, 2025	37.67	37.78	37.78	37.92	37.67	192,800
December 04, 2025	37.75	37.63	37.63	37.87	37.51	18,960
December 03, 2025	37.7	37.69	37.69	37.79	37.55	11,812
December 02, 2025	37.8	37.79	37.79	37.92	37.76	16,127
December 01, 2025	38.03	37.73	37.73	38.03	37.69	16,518
November 28, 2025	38.09	38	38	38.09	37.83	21,136
November 26, 2025	37.7	37.71	37.71	37.79	37.67	17,846
November 25, 2025	37.11	37.54	37.54	37.54	37.08	15,500
November 24, 2025	36.83	37.05	37.05	37.19	36.83	15,531

Principal Focused Blue Chip ETF (BCHP) CBOE