Principal U.S. Mega-Cap ETF - USMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	68.61	68.89	68.89	69.05	68.49	338,046
December 02, 2025	68.75	68.73	68.73	69.01	68.57	55,218
December 01, 2025	68.46	68.6	68.6	68.89	68.46	53,448
November 28, 2025	68.84	68.99	68.99	68.99	68.68	57,700
November 26, 2025	68.39	68.67	68.67	68.79	68.28	40,748
November 25, 2025	67.49	68.13	68.13	68.23	67.19	72,600
November 24, 2025	66.93	67.56	67.56	67.6	66.93	52,900
November 21, 2025	66.48	66.44	66.44	67.1	65.9	82,800
November 20, 2025	68.34	66.21	66.21	68.53	66.2	61,200
November 19, 2025	66.74	67.11	67.11	67.48	66.64	76,645
November 18, 2025	67.01	66.85	66.85	67.34	66.41	86,200
November 17, 2025	67.84	67.42	67.42	68.1	67.1	78,156
November 14, 2025	67.53	67.9	67.9	68.28	67.08	73,514
November 13, 2025	69.08	68	68	69.08	67.93	70,400
November 12, 2025	69.55	69.16	69.16	69.55	68.86	81,838
November 11, 2025	68.92	69.26	69.26	69.37	68.79	62,000
November 10, 2025	68.48	69.1	69.1	69.18	68.48	53,314
November 07, 2025	67.7	67.86	67.86	67.91	67.11	50,107
November 06, 2025	68.72	68	68	68.72	67.85	60,401
November 05, 2025	68.82	68.78	68.78	69.14	68.5	48,835
November 04, 2025	68.59	68.68	68.68	69.16	68.57	60,900
November 03, 2025	69.66	69.41	69.41	69.66	69.31	42,700
October 31, 2025	69.64	69.34	69.34	69.64	69.08	67,714
October 30, 2025	69.61	69.1	69.1	69.61	69.08	264,500
October 29, 2025	69.94	69.85	69.85	70.08	69.5	90,800
October 28, 2025	69.59	69.71	69.71	69.86	69.38	80,949
October 27, 2025	69.12	69.32	69.32	69.35	69.03	145,700
October 24, 2025	68.45	68.57	68.57	68.72	68.45	52,700
October 23, 2025	67.72	68.17	68.17	68.26	67.72	61,304
October 22, 2025	68.07	67.71	67.71	68.15	67.3	48,800
October 21, 2025	68.44	68.3	68.3	68.52	68.3	3.04M
October 20, 2025	68.07	68.49	68.49	68.56	68.07	30,605
October 17, 2025	67.23	67.89	67.89	68.01	67.22	52,216
October 16, 2025	68.38	67.48	67.48	68.44	67.24	185,924
October 15, 2025	68.27	68.02	68.02	68.63	67.54	3.09M
October 14, 2025	67.28	67.66	67.66	68	66.82	87,400
October 13, 2025	67.64	67.93	67.93	67.97	67.59	51,000
October 10, 2025	68.68	66.89	66.89	68.97	66.89	66,742
October 09, 2025	68.59	68.57	68.57	68.63	68.34	41,500
October 08, 2025	68.51	68.48	68.48	68.57	68.25	64,700
October 07, 2025	68.31	68.16	68.16	68.43	68	54,736
October 06, 2025	68.18	68.31	68.31	68.34	67.96	61,615
October 03, 2025	68.34	67.95	67.95	68.39	67.9	50,626
October 02, 2025	68.52	68.22	68.22	68.52	68.02	73,916
October 01, 2025	67.95	68.41	68.41	68.5	67.62	51,900
September 30, 2025	67.67	68.17	68.09	68.2	67.6	57,247
September 29, 2025	67.97	67.77	67.69	67.98	67.57	55,818
September 26, 2025	67.64	67.74	67.74	67.78	67.32	56,134
September 25, 2025	67.65	67.54	67.54	67.78	67.21	47,902
September 24, 2025	68.11	67.93	67.93	68.16	67.66	57,400
September 23, 2025	68.59	68.07	68.07	68.66	67.93	97,800
September 22, 2025	68.28	68.69	68.69	68.73	68.28	59,400
September 19, 2025	68.14	68.44	68.44	68.45	68.05	53,200
September 18, 2025	68.2	67.89	67.89	68.32	67.86	81,100
September 17, 2025	67.86	67.93	67.93	68.04	67.5	37,800
September 16, 2025	67.92	67.93	67.93	68	67.76	41,246
September 15, 2025	67.49	67.81	67.81	67.86	67.49	46,800
September 12, 2025	67.08	67.33	67.33	67.45	67.05	49,149
September 11, 2025	66.94	67.12	67.12	67.18	66.89	52,623
September 10, 2025	66.94	66.85	66.85	67.06	66.71	214,200

Principal U.S. Mega-Cap ETF (USMC) NASDAQ