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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	60.58	60.28	60.28	60.6	60.19	155,569
January 12, 2026	60.35	60.4	60.4	60.43	59.83	79,210
January 09, 2026	60.18	60.35	60.35	60.6	59.9	483,716
January 08, 2026	59.3	59.89	59.89	59.94	59.3	106,938
January 07, 2026	59.61	59.62	59.62	59.75	59.11	76,521
January 06, 2026	58.95	59.71	59.71	59.73	58.5	231,705
January 05, 2026	58.55	58.97	58.97	59.16	58.33	358,614
January 02, 2026	58.38	58.04	58.04	58.38	57.56	59,500
December 31, 2025	58.43	57.73	57.73	58.43	57.64	55,245
December 30, 2025	58.84	58.27	58.27	58.84	58.23	112,000
December 29, 2025	58.99	58.65	58.65	58.99	58.5	46,518
December 26, 2025	59.14	59.07	58.99	59.14	58.74	43,101
December 24, 2025	59	59.19	59.11	59.2	58.82	43,245
December 23, 2025	59.09	59.08	59.08	59.19	58.89	96,800
December 22, 2025	59	59.36	59.36	59.66	58.84	158,943
December 19, 2025	58.32	58.84	58.84	58.86	58.32	56,800
December 18, 2025	58.57	58.32	58.32	58.7	58.14	353,901
December 17, 2025	58.69	57.85	57.85	58.91	57.78	133,700
December 16, 2025	58.64	58.43	58.43	58.85	58.11	75,845
December 15, 2025	59.57	58.64	58.64	59.57	58.52	68,418
December 12, 2025	59.64	59.1	59.1	59.64	58.72	105,542
December 11, 2025	58.97	59.54	59.54	59.67	58.81	73,732
December 10, 2025	58.08	58.86	58.86	59.17	57.88	362,509
December 09, 2025	57.85	58.09	58.09	58.22	57.83	48,003
December 08, 2025	58.42	57.78	57.78	58.42	57.65	178,400
December 05, 2025	58.44	58.01	58.01	58.44	57.73	64,600
December 04, 2025	58.06	58.32	58.32	58.51	57.71	119,743
December 03, 2025	57.55	57.95	57.95	58.01	57.38	223,138
December 02, 2025	57.65	57.49	57.49	57.75	57.4	60,445
December 01, 2025	57.87	57.47	57.47	57.87	57.3	75,325
November 28, 2025	58.17	58.15	58.15	58.28	57.81	41,104
November 26, 2025	57.45	57.82	57.82	58.28	57.45	73,800
November 25, 2025	56.32	57.63	57.63	57.67	56.32	107,005
November 24, 2025	55.76	56.41	56.41	56.46	55.45	54,100
November 21, 2025	54.34	55.35	55.35	55.69	53.94	128,300
November 20, 2025	55.94	53.86	53.86	56.07	53.73	118,338
November 19, 2025	54.98	54.76	54.76	55.23	54.48	71,107
November 18, 2025	54.44	54.75	54.75	54.94	54.12	84,200
November 17, 2025	55.31	54.58	54.58	55.64	54.37	114,700
November 14, 2025	54.91	55.58	55.58	55.78	54.45	112,235
November 13, 2025	56.59	55.44	55.44	56.68	55.32	68,915
November 12, 2025	57.35	57.06	57.06	57.46	56.96	72,317
November 11, 2025	57.02	56.93	56.93	57.04	56.56	62,906
November 10, 2025	56.99	57.02	57.02	57.16	56.41	110,300
November 07, 2025	55.77	56.26	56.26	56.27	55.27	60,546
November 06, 2025	57.1	55.9	55.9	57.1	55.7	78,823
November 05, 2025	56.23	56.96	56.96	57.14	56.16	61,400
November 04, 2025	55.91	55.96	55.96	56.37	55.78	94,000
November 03, 2025	56.45	56.48	56.48	56.52	55.86	58,138
October 31, 2025	56.59	56.51	56.51	56.72	56.1	117,300
October 30, 2025	56.85	56.41	56.41	57.26	56.33	208,600
October 29, 2025	57.56	57	57	57.9	56.68	69,700
October 28, 2025	57.92	57.38	57.38	57.92	57.28	100,300
October 27, 2025	58.58	57.82	57.82	58.58	57.66	75,600
October 24, 2025	57.58	57.81	57.81	58.14	57.58	102,300
October 23, 2025	56.66	57.07	57.07	57.19	56.46	62,927
October 22, 2025	57.31	56.42	56.42	57.31	55.9	55,407
October 21, 2025	57.22	56.95	56.95	57.22	56.65	2.93M
October 20, 2025	56.94	57.19	57.19	57.28	56.22	59,900
October 17, 2025	56.35	56.08	56.08	56.4	55.68	76,324

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