Principal Focused Blue Chip ETF (BCHP)

BCHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	37.80	37.99	37.74	37.76	37.76	-0.13%	38,422
Dec 29, 2025	37.73	37.84	37.70	37.81	37.81	-0.24%	21,011
Dec 26, 2025	37.87	37.97	37.84	37.90	37.90	0.08%	8,789
Dec 24, 2025	38.14	38.14	37.72	37.87	37.87	0.29%	12,484
Dec 23, 2025	37.46	37.77	37.38	37.76	37.76	0.72%	55,942
Dec 22, 2025	37.29	37.49	37.29	37.49	37.49	0.78%	27,369
Dec 19, 2025	37.14	37.25	37.12	37.20	37.20	0.76%	10,660
Dec 18, 2025	37.35	37.35	36.86	36.92	36.92	0.93%	17,531
Dec 17, 2025	36.98	37.01	36.58	36.58	36.58	-0.65%	20,849
Dec 16, 2025	36.76	36.98	36.70	36.82	36.82	-0.19%	46,920
Dec 15, 2025	37.42	37.42	36.80	36.89	36.89	-1.07%	37,596
Dec 12, 2025	37.83	37.83	37.18	37.29	37.29	-1.45%	21,631
Dec 11, 2025	37.70	37.86	37.59	37.84	37.84	0.29%	31,315
Dec 10, 2025	37.59	37.75	37.46	37.73	37.73	0.29%	22,034
Dec 9, 2025	37.55	37.72	37.55	37.62	37.62	-0.08%	26,953
Dec 8, 2025	37.81	37.82	37.53	37.65	37.65	-0.34%	106,771
Dec 5, 2025	37.67	37.92	37.67	37.78	37.78	0.40%	192,796
Dec 4, 2025	37.75	37.87	37.51	37.63	37.63	-0.16%	18,963
Dec 3, 2025	37.70	37.79	37.55	37.69	37.69	-0.26%	11,812
Dec 2, 2025	37.80	37.92	37.76	37.79	37.79	0.16%	16,127
Dec 1, 2025	38.03	38.03	37.69	37.73	37.73	-0.71%	16,518
Nov 28, 2025	38.09	38.09	37.83	38.00	38.00	0.77%	21,136
Nov 26, 2025	37.70	37.79	37.67	37.71	37.71	0.45%	17,846
Nov 25, 2025	37.11	37.54	37.08	37.54	37.54	1.32%	15,457
Nov 24, 2025	36.83	37.19	36.83	37.05	37.05	1.56%	15,531
Nov 21, 2025	36.26	36.67	36.06	36.48	36.48	1.05%	37,759
Nov 20, 2025	37.21	37.28	36.08	36.10	36.10	-1.42%	23,938
Nov 19, 2025	36.73	36.73	36.36	36.62	36.62	0.25%	15,547
Nov 18, 2025	36.49	36.72	36.31	36.53	36.53	-1.00%	21,582
Nov 17, 2025	37.12	37.32	36.74	36.90	36.90	-1.13%	14,674
Nov 14, 2025	37.04	37.44	37.04	37.32	37.32	-0.19%	14,375
Nov 13, 2025	38.06	38.06	37.31	37.39	37.39	-1.99%	46,126
Nov 12, 2025	38.26	38.26	38.00	38.15	38.15	0.03%	12,965
Nov 11, 2025	38.00	38.17	37.87	38.14	38.14	0.08%	25,535
Nov 10, 2025	38.26	38.26	37.82	38.11	38.11	1.38%	23,762
Nov 7, 2025	37.35	37.59	37.02	37.59	37.59	0.21%	28,290
Nov 6, 2025	38.00	38.00	37.37	37.51	37.51	-1.32%	29,644
Nov 5, 2025	37.92	38.15	37.73	38.01	38.01	-0.05%	17,270
Nov 4, 2025	37.93	38.37	37.93	38.03	38.03	-0.96%	14,107
Nov 3, 2025	38.54	38.67	38.33	38.40	38.40	0.55%	25,517
Oct 31, 2025	38.50	38.50	38.08	38.19	38.19	1.09%	23,014
Oct 30, 2025	37.99	38.15	37.75	37.78	37.78	-1.69%	172,429
Oct 29, 2025	38.78	38.78	38.28	38.43	38.43	-0.39%	34,955
Oct 28, 2025	38.61	38.71	38.57	38.58	38.58	0.59%	17,473
Oct 27, 2025	38.51	38.51	38.35	38.36	38.36	0.88%	20,206
Oct 24, 2025	38.00	38.16	37.98	38.02	38.02	0.82%	20,206
Oct 23, 2025	37.54	37.76	37.52	37.71	37.71	0.48%	38,649
Oct 22, 2025	37.78	37.78	37.44	37.53	37.53	-0.69%	17,391
Oct 21, 2025	37.62	37.82	37.62	37.79	37.79	1.21%	40,014
Oct 20, 2025	37.22	37.54	37.22	37.34	37.34	0.59%	16,537

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.