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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	36.26	36.48	36.48	36.67	36.06	37,800
November 20, 2025	37.21	36.1	36.1	37.28	36.08	23,938
November 19, 2025	36.73	36.62	36.62	36.73	36.36	15,547
November 18, 2025	36.49	36.53	36.53	36.72	36.3	21,600
November 17, 2025	37.11	36.9	36.9	37.32	36.74	14,700
November 14, 2025	37.1	37.32	37.32	37.52	37.08	14,253
November 13, 2025	38.06	37.39	37.39	38.06	37.31	46,100
November 12, 2025	38.26	38.15	38.15	38.26	38	13,000
November 11, 2025	38	38.14	38.14	38.17	37.87	25,526
November 10, 2025	38.26	38.11	38.11	38.26	37.82	23,800
November 07, 2025	37.35	37.59	37.59	37.59	37.02	28,300
November 06, 2025	38	37.51	37.51	38	37.37	29,644
November 05, 2025	37.92	38.01	38.01	38.15	37.73	17,300
November 04, 2025	37.93	38.03	38.03	38.37	37.93	14,107
November 03, 2025	38.54	38.4	38.4	38.67	38.33	25,517
October 31, 2025	38.5	38.19	38.19	38.5	38.08	23,014
October 30, 2025	37.99	37.78	37.78	38.15	37.75	172,429
October 29, 2025	38.78	38.43	38.43	38.78	38.28	35,000
October 28, 2025	38.61	38.58	38.58	38.71	38.57	17,500
October 27, 2025	38.51	38.35	38.35	38.51	38.35	20,206
October 24, 2025	38	38.02	38.02	38.16	37.98	20,206
October 23, 2025	37.54	37.71	37.71	37.76	37.52	38,649
October 22, 2025	37.78	37.53	37.53	37.78	37.44	17,400
October 21, 2025	37.62	37.79	37.79	37.82	37.62	40,014
October 20, 2025	37.22	37.34	37.34	37.54	37.22	16,537
October 17, 2025	36.91	37.12	37.12	37.12	36.81	15,500

Principal Focused Blue Chip ETF (BCHP) CBOE