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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	56.6	57.09	57.09	57.16	56.6	79,525
September 25, 2025	56.33	56.45	56.45	56.57	55.98	82,020
September 24, 2025	57.32	56.81	56.81	57.62	56.73	69,900
September 23, 2025	58.04	57.43	57.43	58.24	57.43	58,403
September 22, 2025	57.48	57.68	57.68	57.83	57.08	51,800
September 19, 2025	58.06	57.37	57.37	58.19	57.28	67,900
September 18, 2025	56.98	57.81	57.81	57.84	56.76	87,024
September 17, 2025	56.35	56.46	56.46	57.48	56.26	112,400
September 16, 2025	56.63	56.31	56.31	56.72	56.02	46,007
September 15, 2025	56.7	56.51	56.51	56.74	56.44	39,600
September 12, 2025	57.22	56.36	56.36	57.22	56.29	121,300
September 11, 2025	56.04	57.11	57.11	57.11	55.97	88,132
September 10, 2025	56.33	55.9	55.9	56.52	55.72	251,703
September 09, 2025	56.42	56.03	56.03	57	55.74	73,700
September 08, 2025	56.09	57.3	57.3	57.3	55.96	52,400
September 05, 2025	55.68	56.12	56.12	56.13	55.59	69,623
September 04, 2025	55.71	56.07	56.07	56.07	55.26	85,100
September 03, 2025	55.44	55.28	55.28	55.62	55.07	57,700
September 02, 2025	54.87	55.28	55.28	55.45	54.7	54,689
August 29, 2025	56.12	55.62	55.62	56.12	55.41	62,525
August 28, 2025	56.09	55.95	55.95	56.09	55.69	47,506
August 27, 2025	55.44	55.76	55.76	55.79	55.44	59,600
August 26, 2025	55.13	55.45	55.45	55.52	54.94	239,300
August 25, 2025	55.38	55.11	55.11	55.62	55.1	74,400
August 22, 2025	54.19	55.59	55.59	55.71	53.74	221,100
August 21, 2025	53.65	53.79	53.79	53.95	53.35	62,800
August 20, 2025	53.55	53.56	53.56	53.68	53.18	480,641
August 19, 2025	54	53.7	53.7	54.32	53.58	123,521
August 18, 2025	54.12	54.16	54.16	54.26	53.92	60,637
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

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