Principal Quality ETF (PSET)
NASDAQ: PSET · Real-Time Price · USD
70.91
+0.04 (0.06%)
Oct 25, 2024, 4:00 PM EDT - Market closed
PSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 70.72 | 71.00 | 70.71 | 70.87 | 70.87 | -0.27% | 1,512 |
| Oct 23, 2024 | 71.39 | 71.39 | 70.97 | 71.06 | 71.06 | -0.82% | 633 |
| Oct 22, 2024 | 71.57 | 71.87 | 71.53 | 71.65 | 71.65 | -0.58% | 1,196 |
| Oct 21, 2024 | 72.02 | 72.09 | 72.02 | 72.07 | 72.07 | -0.33% | 700 |
| Oct 18, 2024 | 72.24 | 72.31 | 72.20 | 72.31 | 72.31 | 0.58% | 1,622 |
| Oct 17, 2024 | 71.98 | 71.99 | 71.88 | 71.89 | 71.89 | 0.24% | 2,322 |
| Oct 16, 2024 | 71.69 | 71.74 | 71.59 | 71.71 | 71.71 | 0.02% | 1,459 |
| Oct 15, 2024 | 72.13 | 72.13 | 71.61 | 71.70 | 71.70 | -1.17% | 1,140 |
| Oct 14, 2024 | 72.40 | 72.68 | 72.39 | 72.55 | 72.55 | 0.91% | 688 |
| Oct 11, 2024 | 71.48 | 71.92 | 71.48 | 71.89 | 71.89 | 0.63% | 1,366 |
| Oct 10, 2024 | 71.44 | 71.56 | 71.44 | 71.44 | 71.44 | -0.39% | 740 |
| Oct 9, 2024 | 71.32 | 71.76 | 71.32 | 71.72 | 71.72 | 0.87% | 2,367 |
| Oct 8, 2024 | 70.68 | 71.22 | 70.61 | 71.10 | 71.10 | 1.12% | 1,845 |
| Oct 7, 2024 | 70.71 | 70.71 | 70.31 | 70.31 | 70.31 | -0.85% | 2,074 |
| Oct 4, 2024 | 70.42 | 70.91 | 70.42 | 70.91 | 70.91 | 0.88% | 743 |
| Oct 3, 2024 | 70.08 | 70.29 | 70.08 | 70.29 | 70.29 | -0.31% | 468 |
| Oct 2, 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 0.42% | 445 |
| Oct 1, 2024 | 70.30 | 70.53 | 70.22 | 70.22 | 70.22 | -1.34% | 3,862 |
| Sep 30, 2024 | 70.87 | 71.17 | 70.87 | 71.17 | 71.05 | 0.11% | 347 |
| Sep 27, 2024 | 71.12 | 71.12 | 71.09 | 71.09 | 70.97 | -0.57% | 533 |
| Sep 26, 2024 | 71.36 | 71.50 | 71.09 | 71.50 | 71.38 | 1.36% | 920 |
| Sep 25, 2024 | 70.71 | 70.71 | 70.42 | 70.54 | 70.42 | -0.35% | 1,952 |
| Sep 24, 2024 | 70.55 | 70.79 | 70.55 | 70.79 | 70.67 | 0.39% | 560 |
| Sep 23, 2024 | 70.57 | 70.57 | 70.42 | 70.52 | 70.40 | 0.30% | 4,130 |
| Sep 20, 2024 | 70.15 | 70.38 | 70.10 | 70.31 | 70.19 | -0.59% | 1,077 |
| Sep 19, 2024 | 70.50 | 70.84 | 70.50 | 70.72 | 70.60 | 2.31% | 1,723 |
| Sep 18, 2024 | 69.36 | 69.86 | 69.12 | 69.12 | 69.01 | -0.36% | 1,103 |
| Sep 17, 2024 | 69.68 | 69.70 | 69.16 | 69.37 | 69.26 | 0.29% | 1,907 |
| Sep 16, 2024 | 68.90 | 69.17 | 68.90 | 69.17 | 69.06 | -0.01% | 1,035 |
| Sep 13, 2024 | 68.94 | 69.20 | 68.94 | 69.18 | 69.07 | 1.14% | 2,398 |
| Sep 12, 2024 | 68.25 | 68.40 | 68.25 | 68.40 | 68.29 | 0.50% | 3,651 |
| Sep 11, 2024 | 66.80 | 68.06 | 66.24 | 68.06 | 67.95 | 1.55% | 1,644 |
| Sep 10, 2024 | 66.70 | 67.02 | 66.68 | 67.02 | 66.91 | 0.53% | 2,241 |
| Sep 9, 2024 | 66.32 | 66.75 | 66.32 | 66.67 | 66.56 | 1.27% | 1,724 |
| Sep 6, 2024 | 66.75 | 67.10 | 65.83 | 65.83 | 65.72 | -1.66% | 1,872 |
| Sep 5, 2024 | 66.74 | 67.13 | 66.74 | 66.94 | 66.83 | -0.52% | 1,699 |
| Sep 4, 2024 | 67.52 | 67.52 | 67.29 | 67.29 | 67.18 | -0.28% | 341 |
| Sep 3, 2024 | 68.29 | 68.29 | 67.22 | 67.48 | 67.37 | -2.77% | 573 |
| Aug 30, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.29 | 0.95% | 173 |
| Aug 29, 2024 | 69.45 | 69.45 | 68.75 | 68.75 | 68.64 | 0.19% | 678 |
| Aug 28, 2024 | 69.03 | 69.21 | 68.62 | 68.62 | 68.51 | -0.80% | 2,683 |
| Aug 27, 2024 | 69.21 | 69.23 | 69.09 | 69.17 | 69.06 | 0.07% | 1,298 |
| Aug 26, 2024 | 69.56 | 69.56 | 69.10 | 69.12 | 69.01 | -0.66% | 1,416 |
| Aug 23, 2024 | 69.44 | 69.62 | 69.44 | 69.58 | 69.47 | 0.97% | 1,403 |
| Aug 22, 2024 | 68.86 | 68.91 | 68.82 | 68.91 | 68.80 | -0.99% | 1,962 |
| Aug 21, 2024 | 69.46 | 69.60 | 69.46 | 69.60 | 69.49 | 0.90% | 1,557 |
| Aug 20, 2024 | 69.01 | 69.04 | 68.72 | 68.98 | 68.87 | 0.08% | 978 |
| Aug 19, 2024 | 68.35 | 68.92 | 68.35 | 68.92 | 68.81 | 0.76% | 1,152 |
| Aug 16, 2024 | 68.10 | 68.40 | 68.10 | 68.40 | 68.29 | 0.31% | 958 |
| Aug 15, 2024 | 68.27 | 68.27 | 68.19 | 68.19 | 68.08 | 2.06% | 307 |
| Aug 14, 2024 | 66.74 | 66.95 | 66.74 | 66.81 | 66.70 | 0.11% | 740 |
| Aug 13, 2024 | 66.26 | 66.74 | 66.26 | 66.74 | 66.63 | 2.03% | 1,672 |
| Aug 12, 2024 | 65.75 | 65.75 | 65.41 | 65.41 | 65.30 | -0.23% | 1,531 |
| Aug 9, 2024 | 65.13 | 65.73 | 65.13 | 65.56 | 65.45 | 0.29% | 917 |
| Aug 8, 2024 | 64.90 | 65.37 | 64.90 | 65.37 | 65.27 | 2.69% | 604 |
| Aug 7, 2024 | 64.49 | 64.49 | 63.66 | 63.66 | 63.56 | -1.21% | 832 |
| Aug 6, 2024 | 65.11 | 65.11 | 64.44 | 64.44 | 64.33 | 1.30% | 1,822 |
| Aug 5, 2024 | 62.16 | 64.21 | 62.16 | 63.61 | 63.51 | -2.60% | 1,828 |
| Aug 2, 2024 | 64.99 | 65.34 | 64.94 | 65.31 | 65.20 | -2.19% | 614 |
| Aug 1, 2024 | 67.31 | 67.31 | 66.74 | 66.77 | 66.66 | -2.29% | 704 |
| Jul 31, 2024 | 68.32 | 68.37 | 68.11 | 68.34 | 68.22 | 2.10% | 619 |
| Jul 30, 2024 | 66.84 | 66.93 | 66.82 | 66.93 | 66.82 | -0.51% | 1,103 |
| Jul 29, 2024 | 67.62 | 67.62 | 67.27 | 67.27 | 67.16 | -0.13% | 572 |
| Jul 26, 2024 | 67.00 | 67.36 | 67.00 | 67.36 | 67.25 | 1.52% | 520 |
| Jul 25, 2024 | 67.00 | 67.45 | 66.35 | 66.35 | 66.24 | -0.75% | 1,216 |
| Jul 24, 2024 | 67.45 | 67.45 | 66.85 | 66.85 | 66.74 | -2.99% | 963 |
| Jul 23, 2024 | 69.03 | 69.03 | 68.83 | 68.91 | 68.80 | -0.16% | 516 |
| Jul 22, 2024 | 68.74 | 69.15 | 68.74 | 69.02 | 68.91 | 1.69% | 477 |
| Jul 19, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.76 | -0.95% | 404 |
| Jul 18, 2024 | 68.98 | 68.98 | 68.52 | 68.52 | 68.41 | -0.90% | 2,167 |
| Jul 17, 2024 | 69.47 | 69.55 | 69.14 | 69.14 | 69.03 | -2.30% | 3,519 |
| Jul 16, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.65 | 0.75% | 307 |
| Jul 15, 2024 | 70.43 | 70.45 | 70.24 | 70.24 | 70.12 | 0.42% | 709 |
| Jul 12, 2024 | 70.13 | 70.33 | 69.94 | 69.94 | 69.83 | 0.84% | 548 |
| Jul 11, 2024 | 69.65 | 69.65 | 69.36 | 69.36 | 69.25 | -0.60% | 2,165 |
| Jul 10, 2024 | 69.62 | 69.78 | 69.62 | 69.78 | 69.66 | 1.16% | 1,093 |
| Jul 9, 2024 | 69.19 | 69.19 | 68.98 | 68.98 | 68.87 | -0.49% | 1,575 |
| Jul 8, 2024 | 69.24 | 69.32 | 69.24 | 69.32 | 69.21 | 0.49% | 528 |
| Jul 5, 2024 | 68.74 | 69.13 | 68.74 | 68.98 | 68.87 | 0.25% | 1,696 |
| Jul 3, 2024 | 68.42 | 68.81 | 68.41 | 68.81 | 68.70 | 0.81% | 2,485 |
| Jul 2, 2024 | 67.94 | 68.28 | 67.93 | 68.26 | 68.15 | 0.47% | 2,836 |
| Jul 1, 2024 | 67.97 | 68.08 | 67.75 | 67.94 | 67.83 | -0.48% | 3,532 |
| Jun 28, 2024 | 68.54 | 68.67 | 68.23 | 68.27 | 68.05 | -0.07% | 2,189 |
| Jun 27, 2024 | 68.20 | 68.32 | 68.07 | 68.32 | 68.10 | 0.34% | 1,588 |
| Jun 26, 2024 | 68.14 | 68.14 | 67.91 | 68.09 | 67.87 | -0.38% | 1,112 |
| Jun 25, 2024 | 68.13 | 68.35 | 68.11 | 68.35 | 68.13 | 0.46% | 1,762 |
| Jun 24, 2024 | 68.64 | 68.71 | 68.04 | 68.04 | 67.82 | -0.83% | 723 |
| Jun 21, 2024 | 68.67 | 68.67 | 68.52 | 68.61 | 68.39 | 0.13% | 568 |
| Jun 20, 2024 | 69.21 | 69.21 | 68.52 | 68.52 | 68.30 | -0.91% | 1,725 |
| Jun 18, 2024 | 69.21 | 69.21 | 68.98 | 69.15 | 68.93 | 0.22% | 1,648 |
| Jun 17, 2024 | 68.08 | 69.04 | 68.02 | 69.00 | 68.78 | 1.52% | 1,679 |
| Jun 14, 2024 | 67.81 | 67.97 | 67.81 | 67.97 | 67.75 | -0.53% | 765 |
| Jun 13, 2024 | 68.04 | 68.41 | 68.04 | 68.33 | 68.11 | 0.49% | 1,510 |
| Jun 12, 2024 | 68.06 | 68.25 | 67.93 | 68.00 | 67.78 | 1.50% | 4,298 |
| Jun 11, 2024 | 66.45 | 66.99 | 66.45 | 66.99 | 66.77 | 0.42% | 1,284 |
| Jun 10, 2024 | 66.63 | 66.86 | 66.63 | 66.71 | 66.49 | 0.17% | 1,560 |
| Jun 7, 2024 | 66.70 | 66.70 | 66.60 | 66.60 | 66.38 | -0.02% | 1,345 |
| Jun 6, 2024 | 66.49 | 66.62 | 66.49 | 66.62 | 66.40 | -0.02% | 2,738 |
| Jun 5, 2024 | 66.26 | 66.63 | 66.19 | 66.63 | 66.41 | 1.64% | 1,623 |
| Jun 4, 2024 | 65.34 | 65.60 | 65.34 | 65.55 | 65.34 | -0.09% | 1,538 |