Principal U.S. Small-Cap ETF (PSC)
NASDAQ: PSC · Real-Time Price · USD
51.73
+0.10 (0.19%)
Jun 5, 2025, 4:00 PM - Market closed
PSC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 51.69 | 52.03 | 51.44 | 51.73 | 51.73 | 0.19% | 36,101 |
Jun 4, 2025 | 52.08 | 52.08 | 51.57 | 51.63 | 51.63 | -0.60% | 39,561 |
Jun 3, 2025 | 51.60 | 51.97 | 51.10 | 51.94 | 51.94 | 1.03% | 47,729 |
Jun 2, 2025 | 51.11 | 51.41 | 50.44 | 51.41 | 51.41 | 0.57% | 22,151 |
May 30, 2025 | 50.81 | 51.35 | 50.68 | 51.12 | 51.12 | -0.20% | 57,293 |
May 29, 2025 | 51.87 | 51.87 | 50.79 | 51.22 | 51.22 | 0.10% | 46,125 |
May 28, 2025 | 51.67 | 52.87 | 51.09 | 51.17 | 51.17 | -1.44% | 93,975 |
May 27, 2025 | 51.05 | 51.92 | 50.70 | 51.92 | 51.92 | 3.20% | 43,879 |
May 23, 2025 | 50.00 | 50.43 | 49.90 | 50.31 | 50.31 | -0.22% | 47,704 |
May 22, 2025 | 50.53 | 50.65 | 50.12 | 50.42 | 50.42 | -0.18% | 69,793 |
May 21, 2025 | 51.90 | 51.90 | 50.40 | 50.51 | 50.51 | -2.49% | 34,947 |
May 20, 2025 | 51.83 | 51.91 | 51.50 | 51.80 | 51.80 | 0.14% | 243,421 |
May 19, 2025 | 51.43 | 51.74 | 51.32 | 51.73 | 51.73 | -0.31% | 216,628 |
May 16, 2025 | 51.42 | 51.96 | 51.35 | 51.89 | 51.89 | 0.68% | 45,022 |
May 15, 2025 | 51.22 | 51.60 | 50.83 | 51.54 | 51.54 | 0.45% | 79,621 |
May 14, 2025 | 51.92 | 52.13 | 51.24 | 51.31 | 51.31 | -0.98% | 39,124 |
May 13, 2025 | 52.17 | 52.17 | 51.64 | 51.82 | 51.82 | 0.19% | 140,905 |
May 12, 2025 | 51.90 | 51.90 | 51.04 | 51.72 | 51.72 | 3.46% | 106,596 |
May 9, 2025 | 49.90 | 50.03 | 49.67 | 49.99 | 49.99 | 0.18% | 325,904 |
May 8, 2025 | 49.33 | 50.20 | 49.28 | 49.90 | 49.90 | 2.22% | 35,841 |
May 7, 2025 | 48.91 | 49.04 | 48.52 | 48.82 | 48.82 | 0.26% | 87,869 |
May 6, 2025 | 48.39 | 48.93 | 48.27 | 48.69 | 48.69 | -0.51% | 135,496 |
May 5, 2025 | 48.73 | 49.27 | 48.66 | 48.94 | 48.94 | -0.55% | 89,751 |
May 2, 2025 | 48.61 | 49.31 | 48.61 | 49.21 | 49.21 | 2.58% | 37,587 |
May 1, 2025 | 47.74 | 48.31 | 47.73 | 47.97 | 47.97 | 0.63% | 32,902 |
Apr 30, 2025 | 47.87 | 47.87 | 46.84 | 47.67 | 47.67 | -0.63% | 32,638 |
Apr 29, 2025 | 47.47 | 48.22 | 47.29 | 47.97 | 47.97 | 0.78% | 47,330 |
Apr 28, 2025 | 47.82 | 47.82 | 47.04 | 47.60 | 47.60 | 0.19% | 87,426 |
Apr 25, 2025 | 47.22 | 47.52 | 46.95 | 47.51 | 47.51 | 0.25% | 39,818 |
Apr 24, 2025 | 46.51 | 47.52 | 46.51 | 47.39 | 47.39 | 1.94% | 72,989 |
Apr 23, 2025 | 47.15 | 47.74 | 46.39 | 46.49 | 46.49 | 1.42% | 74,875 |
Apr 22, 2025 | 45.25 | 46.16 | 45.25 | 45.84 | 45.84 | 2.18% | 444,165 |
Apr 21, 2025 | 45.25 | 45.27 | 44.22 | 44.86 | 44.86 | -2.31% | 174,564 |
Apr 17, 2025 | 45.76 | 46.14 | 45.48 | 45.92 | 45.92 | 0.70% | 26,208 |
Apr 16, 2025 | 45.70 | 45.85 | 44.98 | 45.60 | 45.60 | -0.87% | 59,894 |
Apr 15, 2025 | 46.13 | 46.39 | 45.78 | 46.00 | 46.00 | 0.13% | 22,507 |
Apr 14, 2025 | 45.94 | 46.12 | 45.18 | 45.94 | 45.94 | 1.14% | 37,522 |
Apr 11, 2025 | 44.79 | 45.47 | 43.92 | 45.42 | 45.42 | 1.59% | 56,528 |
Apr 10, 2025 | 45.45 | 45.54 | 43.70 | 44.71 | 44.71 | -3.89% | 168,787 |
Apr 9, 2025 | 42.55 | 47.08 | 42.38 | 46.52 | 46.52 | 7.83% | 164,689 |
Apr 8, 2025 | 45.96 | 45.96 | 42.36 | 43.14 | 43.14 | -2.02% | 165,272 |
Apr 7, 2025 | 42.60 | 45.82 | 42.45 | 44.03 | 44.03 | -0.91% | 154,315 |
Apr 4, 2025 | 45.13 | 45.13 | 43.44 | 44.44 | 44.44 | -4.22% | 159,254 |
Apr 3, 2025 | 48.90 | 48.90 | 46.24 | 46.39 | 46.39 | -6.04% | 42,825 |
Apr 2, 2025 | 48.27 | 49.41 | 48.27 | 49.38 | 49.38 | 1.60% | 21,950 |
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 |