Principal Quality ETF (PSET)
NASDAQ: PSET · Real-Time Price · USD
63.47
+1.07 (1.72%)
Apr 23, 2025, 4:00 PM EDT - Market closed

PSET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202561.9462.5261.8262.4062.402.71%6,191
Apr 21, 202560.9560.9560.0860.7560.75-2.25%1,290
Apr 17, 202562.1662.3661.9962.1562.15-0.04%2,440
Apr 16, 202563.1463.1462.1262.1762.17-2.17%1,613
Apr 15, 202563.9664.0263.5563.5563.55-0.27%1,562
Apr 14, 202564.4464.4463.5663.7263.720.66%4,526
Apr 11, 202562.1163.4261.7163.3063.302.11%9,542
Apr 10, 202562.3962.4660.3861.9961.99-3.88%2,548
Apr 9, 202559.1764.4958.8564.4964.499.98%5,872
Apr 8, 202561.6161.6158.3758.6458.64-1.78%205,013
Apr 7, 202559.9461.6458.9059.7059.700.07%7,850
Apr 4, 202560.5560.8659.6659.6659.66-5.89%2,007
Apr 3, 202564.4264.4263.4063.4063.40-5.15%3,903
Apr 2, 202566.0467.0666.0066.8466.840.86%4,018
Apr 1, 202565.3866.3265.3866.2766.270.39%3,647
Mar 31, 202565.0666.1164.9566.0165.890.46%2,490
Mar 28, 202566.9366.9365.6065.7165.59-2.29%7,034
Mar 27, 202567.0367.5367.0367.2567.13-0.59%11,408
Mar 26, 202567.5167.6567.4467.6567.53-1.34%1,807
Mar 25, 202568.6868.6868.4268.5768.450.34%1,058
Mar 24, 202568.2768.4668.2768.3468.221.82%1,626
Mar 21, 202566.4567.1266.4567.1267.00-0.18%1,737
Mar 20, 202567.4167.4267.0767.2467.12-0.71%6,776
Mar 19, 202567.3367.7267.2467.7267.601.10%2,723
Mar 18, 202567.0267.0466.8266.9866.86-0.95%2,190
Mar 17, 202567.0967.9767.0967.6267.500.54%3,881
Mar 14, 202566.3467.2666.2167.2667.142.73%3,743
Mar 13, 202566.2766.4265.4765.4765.35-1.50%1,554
Mar 12, 202566.6066.8466.4166.4766.350.34%5,905
Mar 11, 202566.5466.7865.9366.2466.12-0.69%5,580
Mar 10, 202567.3467.3466.2066.7066.58-2.73%2,990
Mar 7, 202567.9468.5767.9468.5768.450.87%896
Mar 6, 202568.3468.9567.9867.9867.86-1.96%1,937
Mar 5, 202568.6069.4368.1769.3469.221.63%1,854
Mar 4, 202568.1368.8067.7768.2368.11-1.03%4,438
Mar 3, 202570.6270.6268.5368.9468.82-2.00%1,968
Feb 28, 202569.7370.3569.2770.3570.231.03%2,466
Feb 27, 202571.0871.0869.6369.6369.51-2.34%1,542
Feb 26, 202571.8171.8171.0371.3071.170.44%709
Feb 25, 202571.1271.2970.9870.9970.87-0.53%1,838
Feb 24, 202572.0672.0671.3771.3771.24-0.83%1,180
Feb 21, 202573.6373.6371.9771.9771.84-2.03%2,075
Feb 20, 202573.2073.4673.1473.4673.33-0.22%1,407
Feb 19, 202573.2573.6273.2573.6273.490.01%3,106
Feb 18, 202573.7773.7773.3573.6173.480.03%4,496
Feb 14, 202573.7073.7273.5973.5973.460.05%1,601
Feb 13, 202573.1473.5573.0773.5573.420.40%2,129
Feb 12, 202573.1073.3072.8573.2673.13-0.48%2,277
Feb 11, 202573.5073.6173.3873.6173.48-0.02%3,233
Feb 10, 202573.6973.6973.6173.6273.490.77%1,787