Principal U.S. Mega-Cap ETF (NQ: USMC )

37.82 +0.28 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 37.81 38.01 36.93 37.82 296,009 +0.28(+0.75%)
May 19, 2022 37.59 37.84 37.40 37.54 25,997 -0.42(-1.11%)
May 18, 2022 39.00 39.02 37.85 37.96 52,042 -1.49(-3.78%)
May 17, 2022 39.43 39.45 39.16 39.45 22,629 +0.49(+1.26%)
May 16, 2022 38.80 39.21 38.72 38.96 298,874 +0.04(+0.10%)
May 13, 2022 38.52 38.94 38.49 38.92 28,772 +0.74(+1.94%)
May 12, 2022 37.97 38.24 37.63 38.18 20,902 -0.02(-0.05%)
May 11, 2022 38.55 39.04 38.15 38.20 32,991 -0.45(-1.16%)
May 10, 2022 39.13 39.13 38.39 38.65 221,627 +0.14(+0.36%)
May 09, 2022 38.92 38.98 38.40 38.51 31,936 -0.95(-2.41%)
May 06, 2022 39.28 39.67 39.00 39.46 137,880 -0.14(-0.35%)
May 05, 2022 40.34 40.39 39.25 39.60 251,942 -1.18(-2.89%)
May 04, 2022 39.65 40.85 39.56 40.78 27,893 +1.15(+2.90%)
May 03, 2022 39.56 39.89 39.52 39.63 23,933 +0.08(+0.21%)
May 02, 2022 39.44 39.55 38.87 39.55 29,672 +0.12(+0.29%)
Apr 29, 2022 40.53 40.53 39.37 39.43 30,844 -1.46(-3.57%)
Apr 28, 2022 40.32 41.00 40.11 40.89 217,945 +1.04(+2.61%)
Apr 27, 2022 39.90 40.32 39.85 39.85 19,076 +0.04(+0.10%)
Apr 26, 2022 40.68 40.68 39.81 39.81 24,233 -1.08(-2.64%)
Apr 25, 2022 40.48 40.89 40.05 40.89 21,748 +0.28(+0.69%)
Apr 22, 2022 41.70 41.70 40.61 40.61 18,319 -1.15(-2.75%)
Apr 21, 2022 42.38 41.71 41.76 50,260 -0.44(-1.04%)
Apr 20, 2022 42.32 42.37 42.08 42.20 26,199 -0.08(-0.19%)
Apr 19, 2022 42.02 42.35 42.02 42.28 13,784 +0.54(+1.29%)
Apr 18, 2022 41.67 41.93 41.60 41.74 15,575 -0.09(-0.22%)
Apr 14, 2022 42.28 42.28 41.83 41.83 10,927 -0.51(-1.20%)
Apr 13, 2022 42.04 42.41 42.01 42.34 20,129 +0.28(+0.67%)
Apr 12, 2022 42.45 42.56 41.94 42.06 21,402 -0.19(-0.45%)
Apr 11, 2022 42.62 42.62 42.21 42.25 19,877 -0.63(-1.47%)
Apr 08, 2022 42.81 43.05 42.81 42.88 20,771 +0.03(+0.07%)
Apr 07, 2022 42.50 43.04 42.49 42.85 20,813 +0.28(+0.66%)
Apr 06, 2022 42.35 42.69 42.25 42.57 29,249 -0.09(-0.21%)
Apr 05, 2022 42.91 43.10 42.60 42.66 132,468 -0.39(-0.91%)
Apr 04, 2022 42.63 43.05 42.63 43.05 35,561 +0.34(+0.80%)
Apr 01, 2022 42.59 42.71 42.41 42.71 21,219 +0.04(+0.09%)
Mar 31, 2022 43.25 43.25 42.67 42.67 164,080 -0.47(-1.09%)
Mar 30, 2022 43.35 43.37 43.08 43.14 22,826 -0.25(-0.58%)
Mar 29, 2022 43.43 43.45 43.08 43.39 92,011 +0.42(+0.98%)
Mar 28, 2022 42.65 42.97 42.52 42.97 16,818 +0.36(+0.84%)
Mar 25, 2022 42.54 42.72 42.39 42.61 197,449 +0.17(+0.40%)
Mar 24, 2022 42.08 42.44 42.04 42.44 122,021 +0.54(+1.30%)
Mar 23, 2022 42.24 42.24 41.90 41.90 172,014 -0.52(-1.24%)
Mar 22, 2022 42.12 42.46 42.12 42.42 12,594 +0.36(+0.86%)
Mar 21, 2022 41.97 42.27 41.87 42.06 18,121 -0.02(-0.05%)
Mar 18, 2022 41.60 42.08 41.52 42.08 27,059 +0.46(+1.11%)
Mar 17, 2022 41.25 41.62 41.06 41.62 74,142 +0.46(+1.12%)
Mar 16, 2022 40.92 41.17 40.39 41.16 663,276 +0.54(+1.33%)
Mar 15, 2022 40.01 40.66 40.01 40.62 1,092,762 +0.89(+2.24%)
Mar 14, 2022 39.98 40.27 39.70 39.73 217,246 -0.09(-0.23%)
Mar 11, 2022 40.47 40.47 39.81 39.82 99,201 -0.35(-0.87%)
Mar 10, 2022 39.97 40.26 39.86 40.17 19,874 -0.23(-0.57%)
Mar 09, 2022 40.33 40.57 40.16 40.40 10,528 +0.79(+1.99%)
Mar 08, 2022 40.04 40.39 39.61 39.61 171,163 -0.43(-1.07%)
Mar 07, 2022 40.80 40.80 40.04 40.04 9,921 -0.88(-2.15%)
Mar 04, 2022 40.73 40.97 40.48 40.92 56,083 -0.22(-0.53%)
Mar 03, 2022 41.52 41.52 40.98 41.14 8,796 -0.03(-0.07%)
Mar 02, 2022 40.85 41.30 40.72 41.17 18,366 +0.67(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.