Principal Focused Blue Chip ETF (BCHP)

BCHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	35.03	35.45	35.03	35.45	35.45	1.07%	1,021
Feb 6, 2026	34.67	35.08	34.56	35.08	35.08	1.05%	81,161
Feb 5, 2026	35.12	35.12	34.69	34.71	34.71	-2.36%	37,917
Feb 4, 2026	35.56	35.78	35.28	35.55	35.55	-0.42%	35,076
Feb 3, 2026	36.53	36.53	35.44	35.70	35.70	-3.28%	45,308
Feb 2, 2026	36.62	37.06	36.62	36.91	36.91	0.24%	29,456
Jan 30, 2026	37.00	37.03	36.70	36.82	36.82	-0.75%	67,642
Jan 29, 2026	37.45	37.45	36.65	37.10	37.10	-1.72%	16,622
Jan 28, 2026	37.99	37.99	37.65	37.75	37.75	-0.19%	21,888
Jan 27, 2026	37.75	37.86	37.64	37.82	37.82	0.37%	24,870
Jan 26, 2026	37.53	37.75	37.36	37.68	37.68	0.75%	37,105
Jan 23, 2026	37.11	37.46	37.11	37.40	37.40	0.86%	22,389
Jan 22, 2026	37.16	37.21	37.00	37.08	37.08	0.62%	25,086
Jan 21, 2026	36.99	36.99	36.46	36.85	36.85	0.74%	22,768
Jan 20, 2026	37.30	37.30	36.58	36.58	36.58	-2.62%	24,621
Jan 16, 2026	37.61	37.61	37.42	37.57	37.56	0.05%	16,867
Jan 15, 2026	37.69	37.75	37.44	37.55	37.55	0.33%	19,196
Jan 14, 2026	37.66	37.66	37.18	37.42	37.42	-0.13%	24,469
Jan 13, 2026	38.10	38.10	37.47	37.47	37.47	-1.89%	60,378
Jan 12, 2026	38.13	38.26	38.10	38.19	38.19	-0.21%	27,468
Jan 9, 2026	38.09	38.27	37.95	38.27	38.27	0.66%	32,168
Jan 8, 2026	37.93	38.06	37.93	38.02	38.02	-0.16%	13,588
Jan 7, 2026	38.32	38.46	38.06	38.08	38.08	-0.34%	22,136
Jan 6, 2026	37.82	38.28	37.80	38.21	38.21	1.25%	39,312
Jan 5, 2026	37.54	37.88	37.54	37.74	37.74	1.21%	24,499
Jan 2, 2026	37.65	37.65	37.10	37.29	37.29	-0.51%	17,561
Dec 31, 2025	37.81	37.81	37.48	37.48	37.48	-0.74%	26,049
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

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.