Principal U.S. Small-Cap ETF (PSC)
NASDAQ: PSC · Real-Time Price · USD
48.60
+0.15 (0.31%)
Apr 1, 2025, 4:00 PM EDT - Market closed
PSC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 1, 2025 | 48.27 | 48.70 | 47.91 | 48.60 | 48.60 | 0.08% | 28,645 |
Mar 31, 2025 | 48.22 | 48.81 | 47.50 | 48.56 | 48.45 | 0.72% | 35,392 |
Mar 28, 2025 | 49.04 | 49.15 | 47.93 | 48.22 | 48.11 | -1.84% | 20,546 |
Mar 27, 2025 | 49.12 | 49.57 | 49.09 | 49.12 | 49.01 | -0.48% | 25,699 |
Mar 26, 2025 | 50.23 | 50.23 | 49.23 | 49.36 | 49.25 | -1.02% | 37,040 |
Mar 25, 2025 | 50.17 | 50.26 | 49.85 | 49.87 | 49.76 | -0.20% | 31,755 |
Mar 24, 2025 | 49.64 | 50.06 | 49.64 | 49.97 | 49.86 | 2.65% | 26,466 |
Mar 21, 2025 | 48.34 | 48.90 | 48.34 | 48.68 | 48.57 | -0.69% | 27,792 |
Mar 20, 2025 | 49.10 | 49.53 | 48.99 | 49.02 | 48.91 | -0.61% | 28,628 |
Mar 19, 2025 | 48.56 | 49.44 | 48.56 | 49.32 | 49.21 | 1.67% | 48,660 |
Mar 18, 2025 | 48.88 | 48.88 | 48.36 | 48.51 | 48.40 | -0.78% | 24,893 |
Mar 17, 2025 | 48.32 | 49.05 | 48.32 | 48.89 | 48.78 | 1.16% | 18,870 |
Mar 14, 2025 | 47.69 | 48.33 | 47.57 | 48.33 | 48.22 | 2.55% | 86,982 |
Mar 13, 2025 | 47.84 | 48.21 | 47.05 | 47.13 | 47.02 | -2.00% | 34,551 |
Mar 12, 2025 | 48.84 | 48.84 | 47.74 | 48.09 | 47.98 | -0.19% | 40,579 |
Mar 11, 2025 | 48.04 | 48.69 | 47.71 | 48.18 | 48.07 | 0.61% | 47,892 |
Mar 10, 2025 | 48.19 | 48.68 | 47.59 | 47.89 | 47.78 | -2.23% | 41,885 |
Mar 7, 2025 | 48.70 | 49.14 | 47.94 | 48.98 | 48.87 | 0.60% | 33,039 |
Mar 6, 2025 | 48.72 | 49.33 | 48.51 | 48.69 | 48.58 | -1.76% | 47,256 |
Mar 5, 2025 | 48.98 | 49.73 | 48.82 | 49.56 | 49.45 | 0.76% | 111,101 |
Mar 4, 2025 | 49.27 | 49.96 | 48.49 | 49.19 | 49.08 | -1.19% | 76,981 |
Mar 3, 2025 | 51.34 | 51.34 | 49.56 | 49.78 | 49.67 | -2.64% | 55,838 |
Feb 28, 2025 | 50.54 | 51.13 | 50.33 | 51.13 | 51.01 | 1.15% | 51,945 |
Feb 27, 2025 | 51.52 | 51.55 | 50.48 | 50.55 | 50.44 | -1.50% | 60,580 |
Feb 26, 2025 | 51.64 | 51.93 | 51.11 | 51.32 | 51.20 | 0.20% | 53,533 |
Feb 25, 2025 | 51.30 | 51.42 | 50.72 | 51.22 | 51.10 | 0.02% | 66,461 |
Feb 24, 2025 | 51.54 | 51.67 | 50.95 | 51.21 | 51.09 | -0.29% | 27,327 |
Feb 21, 2025 | 53.11 | 53.11 | 51.36 | 51.36 | 51.24 | -3.06% | 18,046 |
Feb 20, 2025 | 53.54 | 53.65 | 52.83 | 52.98 | 52.86 | -1.71% | 30,478 |
Feb 19, 2025 | 54.18 | 54.18 | 53.55 | 53.90 | 53.78 | -0.35% | 43,057 |
Feb 18, 2025 | 53.85 | 54.10 | 53.56 | 54.09 | 53.97 | 0.80% | 1,046,648 |
Feb 14, 2025 | 53.98 | 54.19 | 53.61 | 53.66 | 53.54 | -0.81% | 28,172 |
Feb 13, 2025 | 53.37 | 54.10 | 53.13 | 54.10 | 53.98 | 1.96% | 59,428 |
Feb 12, 2025 | 52.70 | 53.41 | 52.51 | 53.06 | 52.94 | -0.52% | 42,763 |
Feb 11, 2025 | 53.30 | 53.51 | 53.18 | 53.34 | 53.22 | -0.50% | 146,047 |
Feb 10, 2025 | 53.82 | 53.82 | 53.32 | 53.61 | 53.49 | 0.30% | 15,808 |
Feb 7, 2025 | 54.13 | 54.15 | 53.40 | 53.45 | 53.33 | -1.93% | 24,651 |
Feb 6, 2025 | 54.39 | 54.50 | 53.68 | 54.50 | 54.38 | 0.76% | 35,245 |
Feb 5, 2025 | 53.60 | 54.09 | 53.60 | 54.09 | 53.97 | 1.03% | 27,648 |
Feb 4, 2025 | 52.79 | 53.57 | 52.79 | 53.54 | 53.42 | 1.19% | 99,039 |
Feb 3, 2025 | 52.48 | 53.31 | 52.27 | 52.91 | 52.79 | -1.14% | 35,050 |
Jan 31, 2025 | 54.19 | 54.21 | 53.32 | 53.52 | 53.40 | -0.83% | 69,733 |
Jan 30, 2025 | 54.01 | 54.26 | 53.82 | 53.97 | 53.85 | 1.05% | 14,321 |
Jan 29, 2025 | 53.30 | 53.71 | 53.13 | 53.41 | 53.29 | 0.17% | 30,913 |
Jan 28, 2025 | 53.11 | 53.43 | 53.10 | 53.32 | 53.20 | 0.32% | 25,189 |
Jan 27, 2025 | 52.76 | 53.55 | 52.76 | 53.15 | 53.03 | -0.77% | 42,115 |
Jan 24, 2025 | 53.64 | 53.73 | 53.36 | 53.56 | 53.44 | -0.37% | 18,377 |
Jan 23, 2025 | 54.36 | 54.36 | 53.23 | 53.76 | 53.64 | 0.06% | 72,455 |
Jan 22, 2025 | 54.16 | 54.40 | 53.65 | 53.73 | 53.61 | -0.54% | 168,544 |
Jan 21, 2025 | 53.79 | 54.02 | 53.59 | 54.02 | 53.90 | 1.83% | 29,082 |