Principal Quality ETF (PSET)
NASDAQ: PSET · Real-Time Price · USD
74.65
-0.35 (-0.47%)
Feb 27, 2026, 4:00 PM EST - Market closed
PSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 74.46 | 74.65 | 74.45 | 74.50 | 74.50 | -0.67% | 683 |
| Feb 26, 2026 | 74.99 | 75.00 | 74.33 | 75.00 | 75.00 | 0.07% | 3,080 |
| Feb 25, 2026 | 74.58 | 74.99 | 74.55 | 74.95 | 74.95 | 0.78% | 3,372 |
| Feb 24, 2026 | 74.39 | 74.39 | 74.24 | 74.38 | 74.37 | 0.94% | 1,111 |
| Feb 23, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | -1.41% | 285 |
| Feb 20, 2026 | 74.69 | 74.73 | 74.45 | 74.73 | 74.73 | 0.80% | 6,279 |
| Feb 19, 2026 | 74.01 | 74.23 | 73.91 | 74.14 | 74.14 | -0.44% | 5,555 |
| Feb 18, 2026 | 74.35 | 74.47 | 74.17 | 74.47 | 74.47 | 1.30% | 4,532 |
| Feb 17, 2026 | 73.33 | 73.73 | 73.12 | 73.52 | 73.52 | 0.29% | 3,139 |
| Feb 13, 2026 | 73.30 | 73.80 | 73.19 | 73.30 | 73.30 | 0.38% | 3,529 |
| Feb 12, 2026 | 73.62 | 73.62 | 72.90 | 73.03 | 73.03 | -1.87% | 5,053 |
| Feb 11, 2026 | 74.42 | 74.59 | 74.42 | 74.42 | 74.42 | -0.46% | 2,377 |
| Feb 10, 2026 | 74.99 | 75.30 | 74.77 | 74.77 | 74.77 | -0.37% | 3,712 |
| Feb 9, 2026 | 74.82 | 75.17 | 74.82 | 75.05 | 75.05 | -0.04% | 2,438 |
| Feb 6, 2026 | 74.56 | 75.08 | 74.56 | 75.08 | 75.08 | 1.87% | 2,131 |
| Feb 5, 2026 | 73.99 | 73.99 | 73.70 | 73.70 | 73.70 | -1.14% | 1,083 |
| Feb 4, 2026 | 74.86 | 74.86 | 73.99 | 74.55 | 74.55 | 0.10% | 1,660 |
| Feb 3, 2026 | 75.04 | 75.04 | 74.19 | 74.48 | 74.48 | -2.07% | 1,572 |
| Feb 2, 2026 | 76.05 | 76.10 | 76.01 | 76.06 | 76.06 | 0.38% | 2,626 |
| Jan 30, 2026 | 75.48 | 75.77 | 75.46 | 75.77 | 75.77 | -0.11% | 2,473 |
| Jan 29, 2026 | 75.99 | 75.99 | 75.43 | 75.86 | 75.86 | -0.52% | 2,420 |
| Jan 28, 2026 | 76.67 | 76.67 | 76.20 | 76.25 | 76.25 | -0.33% | 10,394 |
| Jan 27, 2026 | 76.49 | 76.56 | 76.46 | 76.51 | 76.51 | -0.07% | 4,176 |
| Jan 26, 2026 | 76.54 | 76.56 | 76.54 | 76.56 | 76.56 | 0.63% | 309 |
| Jan 23, 2026 | 76.16 | 76.16 | 76.08 | 76.08 | 76.08 | -0.12% | 214 |
| Jan 22, 2026 | 76.05 | 76.45 | 76.05 | 76.16 | 76.16 | 0.44% | 3,094 |
| Jan 21, 2026 | 75.03 | 76.01 | 75.03 | 75.83 | 75.83 | 1.26% | 3,241 |
| Jan 20, 2026 | 75.00 | 75.25 | 74.86 | 74.88 | 74.88 | -2.38% | 4,379 |
| Jan 16, 2026 | 76.90 | 76.91 | 76.71 | 76.71 | 76.71 | -0.24% | 1,279 |
| Jan 15, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.89 | 0.20% | 86 |
| Jan 14, 2026 | 76.74 | 76.74 | 76.37 | 76.74 | 76.74 | -0.60% | 841 |
| Jan 13, 2026 | 77.36 | 77.36 | 77.20 | 77.20 | 77.20 | -0.77% | 552 |
| Jan 12, 2026 | 77.76 | 77.81 | 77.68 | 77.81 | 77.81 | -0.19% | 597 |
| Jan 9, 2026 | 77.91 | 77.98 | 77.91 | 77.95 | 77.95 | 0.68% | 884 |
| Jan 8, 2026 | 77.45 | 77.45 | 77.42 | 77.42 | 77.42 | -0.08% | 417 |
| Jan 7, 2026 | 77.62 | 77.75 | 77.49 | 77.49 | 77.49 | -0.38% | 803 |
| Jan 6, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 1.00% | 382 |
| Jan 5, 2026 | 77.13 | 77.13 | 77.01 | 77.01 | 77.01 | 1.13% | 577 |
| Jan 2, 2026 | 76.41 | 76.41 | 75.93 | 76.15 | 76.15 | -0.20% | 709 |
| Dec 31, 2025 | 76.65 | 76.69 | 76.30 | 76.30 | 76.30 | -0.87% | 667 |
| Dec 30, 2025 | 77.02 | 77.04 | 76.97 | 76.97 | 76.97 | -0.21% | 579 |
| Dec 29, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -0.48% | 185 |
| Dec 26, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.37 | 0.07% | 321 |
| Dec 24, 2025 | 77.32 | 77.45 | 77.29 | 77.45 | 77.31 | 0.27% | 805 |
| Dec 23, 2025 | 76.89 | 77.24 | 76.88 | 77.24 | 77.10 | 0.45% | 1,872 |
| Dec 22, 2025 | 76.84 | 77.01 | 76.83 | 76.89 | 76.76 | 0.75% | 2,719 |
| Dec 19, 2025 | 76.18 | 76.33 | 76.18 | 76.32 | 76.18 | 0.81% | 1,145 |
| Dec 18, 2025 | 75.99 | 76.04 | 75.60 | 75.71 | 75.57 | 0.56% | 4,285 |
| Dec 17, 2025 | 75.54 | 75.54 | 75.29 | 75.29 | 75.15 | -0.86% | 1,484 |
| Dec 16, 2025 | 75.86 | 75.94 | 75.68 | 75.94 | 75.80 | -0.30% | 1,871 |