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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	57.56	56.3	56.3	57.56	56.08	113,149
October 15, 2025	57.58	57.25	57.25	57.58	56.65	103,216
October 14, 2025	55.59	56.62	56.62	56.87	55.29	334,739
October 13, 2025	56.03	55.98	55.98	56.03	55.62	53,100
October 10, 2025	56.83	54.91	54.91	56.83	54.89	101,400
October 09, 2025	57.51	56.47	56.47	57.51	56.29	250,510
October 08, 2025	56.59	57.99	57.99	57.99	56.2	299,800
October 07, 2025	56.91	56.22	56.22	56.97	56.07	50,929
October 06, 2025	57.4	56.89	56.89	57.4	56.86	87,606
October 03, 2025	57.19	56.92	56.92	57.58	56.83	58,700
October 02, 2025	56.63	56.9	56.9	56.9	56.33	82,648
October 01, 2025	56.86	56.71	56.71	56.88	56.52	79,203
September 30, 2025	56.89	56.97	56.89	57.18	56.48	61,130
September 29, 2025	57.59	57.1	57.02	57.59	56.9	65,949
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

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