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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	54.51	53.97	53.97	54.51	53.74	218,029
August 14, 2025	54.4	54.19	54.19	54.67	53.87	52,902
August 13, 2025	54.46	55.03	55.03	55.03	54.22	79,807
August 12, 2025	53.04	54.06	54.06	54.17	52.91	55,400
August 11, 2025	52.77	52.72	52.72	53.02	52.62	46,149
August 08, 2025	53.07	52.74	52.74	53.07	52.59	105,842
August 07, 2025	53.09	52.77	52.77	53.38	52.42	312,046
August 06, 2025	53.19	52.86	52.86	53.19	52.58	60,100
August 05, 2025	52.96	53.18	53.18	53.31	52.69	97,900
August 04, 2025	52.56	52.91	52.91	52.91	52.16	68,301
August 01, 2025	52.47	51.93	51.93	52.47	51.34	261,100
July 31, 2025	53.93	52.91	52.91	53.93	52.87	82,043
July 30, 2025	53.65	53.38	53.38	54.04	53.05	75,824
July 29, 2025	53.87	53.28	53.28	53.93	53.13	75,616
July 28, 2025	53.81	53.38	53.38	53.81	53.22	67,205
July 25, 2025	53.49	53.46	53.46	53.57	53.15	34,800
July 24, 2025	54	53.17	53.17	54	53.13	42,306
July 23, 2025	53.5	53.96	53.96	53.99	53.37	73,541
July 22, 2025	52.78	53.2	53.2	53.3	52.65	33,600
July 21, 2025	53.27	52.91	52.91	53.43	52.81	43,500
July 18, 2025	53.69	53.05	53.05	53.69	52.94	92,317
July 17, 2025	53.04	53.4	53.4	53.52	53.04	185,422
July 16, 2025	52.96	52.85	52.85	52.98	52.09	89,700
July 15, 2025	54.07	52.63	52.63	54.07	52.58	79,800
July 14, 2025	52.99	53.61	53.61	53.62	52.99	59,246
July 11, 2025	53.64	53.18	53.18	53.9	53.14	118,500
July 10, 2025	54.01	54.13	54.13	54.47	53.87	58,400
July 09, 2025	54	54	54	54.1	53.6	151,012
July 08, 2025	54.15	53.85	53.85	54.15	53.77	135,700
July 07, 2025	54.29	53.76	53.76	54.38	53.46	71,012
July 03, 2025	54.24	54.44	54.44	54.46	54.08	30,207
July 02, 2025	53.72	53.86	53.86	53.86	53.22	31,600
July 01, 2025	52.59	53.44	53.44	53.93	52.59	56,000
June 30, 2025	53.55	53.28	53.17	53.55	53.15	41,142
June 27, 2025	53.22	53.09	52.98	53.48	52.64	63,800
June 26, 2025	52.46	52.95	52.84	52.95	52.11	237,623
June 25, 2025	53.05	52.04	51.93	53.05	51.78	58,206
June 24, 2025	52.48	52.67	52.56	52.76	52.12	41,745
June 23, 2025	51.1	51.88	51.88	51.89	50.92	65,500
June 20, 2025	52.28	51.51	51.51	52.28	51.26	16,542
June 18, 2025	51.68	51.62	51.62	51.99	51.48	30,709
June 17, 2025	51.59	51.52	51.52	51.94	51.46	25,900
June 16, 2025	51.86	51.85	51.85	52.23	51.64	52,000
June 13, 2025	51.63	51.36	51.36	52.01	51.21	30,313
June 12, 2025	52.17	52.47	52.47	52.57	52.16	26,024
June 11, 2025	52.87	52.58	52.58	52.98	52.5	35,600
June 10, 2025	52.83	52.68	52.68	52.94	52.45	73,700
June 09, 2025	53.07	52.71	52.71	53.16	52.5	234,646
June 06, 2025	56.82	52.6	52.6	56.83	52.21	24,629
June 05, 2025	51.69	51.73	51.73	52.03	51.44	36,101
June 04, 2025	52.08	51.63	51.63	52.08	51.57	39,600
June 03, 2025	51.6	51.94	51.94	51.97	51.1	47,729
June 02, 2025	51.11	51.41	51.41	51.41	50.44	22,200
May 30, 2025	50.81	51.12	51.12	51.35	50.68	57,300
May 29, 2025	51.87	51.22	51.22	51.87	50.79	46,125
May 28, 2025	51.67	51.17	51.17	52.87	51.09	94,000
May 27, 2025	51.05	51.92	51.92	51.92	50.7	44,355
May 23, 2025	50	50.31	50.31	50.43	49.9	47,661
May 22, 2025	50.53	50.42	50.42	50.65	50.12	69,800
May 21, 2025	51.9	50.51	50.51	51.9	50.4	35,015

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