Principal Focused Blue Chip ETF (BCHP)
BATS: BCHP · Real-Time Price · USD
32.47
+0.23 (0.72%)
At close: Apr 1, 2025, 3:55 PM
32.30
-0.17 (-0.51%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
BCHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 32.42 | 32.47 | 32.10 | 32.47 | 32.47 | 0.72% | 45,943 |
| Mar 31, 2025 | 32.12 | 32.24 | 31.60 | 32.24 | 32.24 | 0.15% | 19,903 |
| Mar 28, 2025 | 32.64 | 32.64 | 32.16 | 32.19 | 32.19 | -2.80% | 15,260 |
| Mar 27, 2025 | 32.97 | 33.25 | 32.97 | 33.12 | 33.12 | -0.10% | 38,552 |
| Mar 26, 2025 | 33.53 | 33.53 | 33.03 | 33.15 | 33.15 | -1.19% | 13,894 |
| Mar 25, 2025 | 33.36 | 33.55 | 33.36 | 33.55 | 33.55 | 0.65% | 6,154 |
| Mar 24, 2025 | 33.53 | 33.53 | 33.14 | 33.33 | 33.33 | 1.91% | 14,408 |
| Mar 21, 2025 | 32.65 | 32.71 | 32.43 | 32.71 | 32.71 | 0.05% | 10,737 |
| Mar 20, 2025 | 33.02 | 33.03 | 32.51 | 32.69 | 32.69 | -0.21% | 5,265 |
| Mar 19, 2025 | 32.56 | 32.91 | 32.52 | 32.76 | 32.76 | 1.22% | 15,922 |
| Mar 18, 2025 | 32.63 | 32.63 | 32.25 | 32.37 | 32.37 | -1.28% | 9,583 |
| Mar 17, 2025 | 32.39 | 32.94 | 32.39 | 32.79 | 32.79 | 0.85% | 16,956 |
| Mar 14, 2025 | 32.04 | 32.51 | 32.04 | 32.51 | 32.51 | 2.36% | 17,598 |
| Mar 13, 2025 | 32.53 | 32.53 | 31.75 | 31.76 | 31.76 | -1.66% | 13,943 |
| Mar 12, 2025 | 32.22 | 32.43 | 32.18 | 32.30 | 32.30 | 0.42% | 16,810 |
| Mar 11, 2025 | 32.09 | 32.41 | 31.85 | 32.16 | 32.16 | -0.23% | 15,557 |
| Mar 10, 2025 | 32.45 | 32.58 | 31.94 | 32.23 | 32.23 | -2.58% | 11,934 |
| Mar 7, 2025 | 32.61 | 33.13 | 32.40 | 33.09 | 33.09 | -0.15% | 23,762 |
| Mar 6, 2025 | 33.29 | 33.60 | 33.12 | 33.14 | 33.14 | -2.12% | 7,531 |
| Mar 5, 2025 | 33.69 | 33.86 | 33.28 | 33.86 | 33.86 | 1.52% | 6,636 |
| Mar 4, 2025 | 33.32 | 33.65 | 32.99 | 33.35 | 33.35 | -0.57% | 15,492 |
| Mar 3, 2025 | 34.24 | 34.24 | 33.43 | 33.54 | 33.54 | -1.70% | 7,635 |
| Feb 28, 2025 | 33.65 | 34.12 | 33.54 | 34.12 | 34.12 | 1.64% | 8,042 |
| Feb 27, 2025 | 34.17 | 34.18 | 33.57 | 33.57 | 33.57 | -1.76% | 6,977 |
| Feb 26, 2025 | 34.31 | 34.52 | 34.12 | 34.17 | 34.17 | 0.39% | 5,646 |
| Feb 25, 2025 | 33.83 | 34.13 | 33.75 | 34.04 | 34.04 | -0.36% | 5,347 |
| Feb 24, 2025 | 34.32 | 34.54 | 34.16 | 34.16 | 34.16 | -0.48% | 14,103 |
| Feb 21, 2025 | 35.05 | 35.05 | 34.32 | 34.33 | 34.33 | -2.10% | 8,456 |
| Feb 20, 2025 | 35.75 | 35.75 | 34.92 | 35.06 | 35.06 | -0.57% | 6,242 |
| Feb 19, 2025 | 36.48 | 36.48 | 34.95 | 35.26 | 35.26 | 0.38% | 10,080 |
| Feb 18, 2025 | 35.81 | 35.81 | 34.93 | 35.13 | 35.13 | -0.33% | 19,005 |
| Feb 14, 2025 | 35.22 | 35.25 | 35.17 | 35.24 | 35.24 | -0.44% | 4,169 |
| Feb 13, 2025 | 36.27 | 36.27 | 35.07 | 35.40 | 35.40 | 1.11% | 13,769 |
| Feb 12, 2025 | 34.85 | 35.07 | 34.85 | 35.01 | 35.01 | -0.70% | 7,294 |
| Feb 11, 2025 | 35.07 | 35.26 | 35.07 | 35.26 | 35.26 | 0.16% | 6,369 |
| Feb 10, 2025 | 35.08 | 35.26 | 35.08 | 35.20 | 35.20 | 0.35% | 17,359 |
| Feb 7, 2025 | 35.83 | 35.83 | 35.04 | 35.08 | 35.08 | -1.38% | 15,112 |
| Feb 6, 2025 | 35.39 | 35.57 | 35.39 | 35.57 | 35.57 | 0.47% | 7,974 |
| Feb 5, 2025 | 36.90 | 36.90 | 35.18 | 35.41 | 35.41 | -0.78% | 8,746 |
| Feb 4, 2025 | 35.69 | 35.71 | 35.68 | 35.68 | 35.68 | 0.13% | 3,775 |
| Feb 3, 2025 | 35.64 | 35.69 | 35.51 | 35.64 | 35.64 | -0.11% | 8,467 |
| Jan 31, 2025 | 35.91 | 36.05 | 35.66 | 35.67 | 35.67 | -0.07% | 758,863 |
| Jan 30, 2025 | 35.91 | 35.91 | 35.62 | 35.70 | 35.70 | 0.51% | 2,171 |
| Jan 29, 2025 | 35.76 | 35.76 | 35.49 | 35.52 | 35.52 | -0.52% | 6,255 |
| Jan 28, 2025 | 35.56 | 35.79 | 35.44 | 35.70 | 35.70 | 0.55% | 18,241 |
| Jan 27, 2025 | 35.15 | 35.51 | 35.15 | 35.51 | 35.51 | -0.54% | 7,866 |
| Jan 24, 2025 | 36.07 | 36.07 | 35.59 | 35.70 | 35.70 | -0.13% | 2,517 |
| Jan 23, 2025 | 35.65 | 35.75 | 35.56 | 35.75 | 35.75 | 0.61% | 2,358 |
| Jan 22, 2025 | 35.60 | 35.60 | 35.47 | 35.53 | 35.53 | 1.10% | 11,798 |
| Jan 21, 2025 | 35.02 | 35.19 | 35.02 | 35.14 | 35.14 | 1.36% | 5,023 |