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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	37.29	36.91	36.91	37.44	36.78	16,616
October 15, 2025	37.53	37.17	37.17	37.53	37.08	10,332
October 14, 2025	36.99	37.31	37.31	37.49	36.91	28,556
October 13, 2025	37.28	37.39	37.39	37.41	37.28	5,913
October 10, 2025	37.82	36.75	36.75	37.89	36.75	16,300
October 09, 2025	38.29	37.81	37.81	38.29	37.64	19,000
October 08, 2025	37.72	37.86	37.86	37.88	37.72	15,400
October 07, 2025	37.94	37.65	37.65	37.94	37.59	27,300
October 06, 2025	37.55	37.8	37.8	37.81	37.55	16,507
October 03, 2025	37.85	37.69	37.69	37.89	37.62	12,437
October 02, 2025	37.73	37.68	37.68	37.74	37.47	19,800
October 01, 2025	37.85	37.69	37.69	37.85	37.55	16,002
September 30, 2025	37.87	37.63	37.63	37.87	37.37	11,032
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

Principal Focused Blue Chip ETF (BCHP) CBOE