Principal U.S. Small-Cap Multi-Factor ETF - PSC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 06, 2025	48.39	48.69	48.69	48.93	48.27	135,496
May 05, 2025	48.73	48.94	48.94	49.27	48.66	89,845
May 02, 2025	48.61	49.21	49.21	49.31	48.61	37,600
May 01, 2025	47.74	47.97	47.97	48.31	47.73	32,902
April 30, 2025	47.87	47.67	47.67	47.87	46.84	32,638
April 29, 2025	47.47	47.97	47.97	48.22	47.29	47,330
April 28, 2025	47.82	47.6	47.6	47.82	47.04	87,426
April 25, 2025	47.22	47.51	47.51	47.52	46.95	39,912
April 24, 2025	46.51	47.39	47.49	47.52	46.51	72,875
April 23, 2025	47.15	46.49	46.49	47.74	46.39	74,875
April 22, 2025	45.25	45.84	45.84	46.16	45.25	444,200
April 21, 2025	45.25	44.86	44.86	45.27	44.22	174,600
April 17, 2025	45.76	45.81	45.81	46.14	45.48	26,198
April 16, 2025	45.7	45.6	45.6	45.85	44.98	59,894
April 15, 2025	46.13	46	46	46.39	45.78	22,507
April 14, 2025	45.94	45.94	45.94	46.12	45.18	37,522
April 11, 2025	44.79	45.42	45.42	45.47	43.92	56,528
April 10, 2025	45.45	44.71	44.71	45.54	43.7	168,800
April 09, 2025	42.55	46.52	46.52	47.08	42.38	164,700
April 08, 2025	45.96	43.14	43.14	45.96	42.36	165,357
April 07, 2025	42.6	44.03	44.03	45.82	42.45	154,477
April 04, 2025	45.13	44.44	44.44	45.13	43.44	159,300
April 03, 2025	48.9	46.39	46.39	48.9	46.24	42,825
April 02, 2025	48.27	49.38	49.38	49.41	48.27	22,000
April 01, 2025	48.27	48.6	48.6	48.7	47.91	28,645
March 31, 2025	48.22	48.56	48.45	48.81	47.5	35,400
March 28, 2025	49.04	48.22	48.11	49.15	47.93	20,546
March 27, 2025	49.12	49.12	49.12	49.57	49.09	25,699
March 26, 2025	50.23	49.36	49.36	50.23	49.23	37,040
March 25, 2025	50.17	49.87	49.87	50.26	49.85	31,800
March 24, 2025	49.64	49.97	49.97	50.06	49.64	26,500
March 21, 2025	48.34	48.68	48.68	48.9	48.34	27,800
March 20, 2025	49.1	49.02	49.02	49.53	48.99	28,628
March 19, 2025	48.56	49.32	49.32	49.44	48.56	48,660
March 18, 2025	48.88	48.51	48.51	48.88	48.36	24,900
March 17, 2025	48.32	48.89	48.89	49.05	48.32	18,900
March 14, 2025	47.69	48.33	48.33	48.33	47.57	87,000
March 13, 2025	47.84	47.13	47.13	48.21	47.05	34,600
March 12, 2025	48.84	48.09	48.09	48.84	47.74	40,579
March 11, 2025	48.04	48.18	48.18	48.69	47.71	47,900
March 10, 2025	48.19	47.89	47.89	48.68	47.59	41,885
March 07, 2025	48.7	48.98	48.98	49.14	47.94	33,039
March 06, 2025	48.72	48.69	48.69	49.33	48.51	47,300
March 05, 2025	48.98	49.56	49.56	49.73	48.82	111,312
March 04, 2025	49.27	49.19	49.19	49.96	48.49	77,000
March 03, 2025	51.34	49.78	49.78	51.34	49.56	56,172
February 28, 2025	50.54	51.13	51.13	51.13	50.33	52,049
February 27, 2025	51.52	50.55	50.55	51.55	50.48	60,600
February 26, 2025	51.64	51.32	51.32	51.92	51.11	53,706
February 25, 2025	51.3	51.22	51.22	51.42	50.72	66,500
February 24, 2025	51.54	51.21	51.21	51.67	50.95	27,327
February 21, 2025	53.11	51.36	51.36	53.11	51.36	18,046
February 20, 2025	53.54	52.98	52.98	53.65	52.83	30,500
February 19, 2025	54.18	53.9	53.9	54.18	53.55	43,057
February 18, 2025	53.85	54.09	54.09	54.1	53.56	1.05M
February 14, 2025	53.98	53.66	53.66	54.19	53.61	28,200
February 13, 2025	53.37	54.1	54.1	54.1	53.13	59,428
February 12, 2025	52.7	53.06	53.06	53.41	52.51	42,800
February 11, 2025	53.3	53.34	53.34	53.51	53.18	146,047
February 10, 2025	53.82	53.61	53.61	53.82	53.32	15,808

Principal U.S. Small-Cap Multi-Factor ETF (PSC) NASDAQ