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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	51.83	51.8	51.8	51.91	51.5	243,688
May 19, 2025	51.43	51.73	51.73	51.74	51.32	216,628
May 16, 2025	51.42	51.89	51.89	51.96	51.35	45,022
May 15, 2025	51.22	51.54	51.54	51.6	50.83	79,701
May 14, 2025	51.92	51.31	51.31	52.13	51.24	39,124
May 13, 2025	52.17	51.82	51.82	52.17	51.64	140,905
May 12, 2025	51.9	51.72	51.72	51.9	51.04	106,600
May 09, 2025	49.9	49.99	49.99	50.03	49.67	326,738
May 08, 2025	49.33	49.9	49.9	50.2	49.28	35,841
May 07, 2025	48.91	48.82	48.82	49.04	48.52	87,900
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

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