Principal Quality ETF (PSET)
NASDAQ: PSET · Real-Time Price · USD
75.70
-0.03 (-0.04%)
Sep 5, 2025, 4:00 PM - Market closed
PSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 75.96 | 75.96 | 75.59 | 75.70 | 75.70 | -0.04% | 2,435 |
| Sep 4, 2025 | 75.16 | 75.73 | 75.16 | 75.73 | 75.73 | 0.90% | 4,317 |
| Sep 3, 2025 | 75.00 | 75.06 | 74.71 | 75.06 | 75.06 | 0.28% | 6,709 |
| Sep 2, 2025 | 74.65 | 74.85 | 74.27 | 74.85 | 74.85 | -0.85% | 3,731 |
| Aug 29, 2025 | 75.39 | 75.50 | 75.39 | 75.50 | 75.50 | -0.55% | 1,897 |
| Aug 28, 2025 | 75.80 | 75.91 | 75.80 | 75.91 | 75.91 | 0.31% | 1,764 |
| Aug 27, 2025 | 75.42 | 75.68 | 75.36 | 75.68 | 75.68 | 0.33% | 4,613 |
| Aug 26, 2025 | 75.18 | 75.42 | 75.06 | 75.42 | 75.42 | 0.28% | 2,017 |
| Aug 25, 2025 | 75.42 | 75.52 | 75.21 | 75.21 | 75.21 | -0.47% | 2,799 |
| Aug 22, 2025 | 75.37 | 75.72 | 75.37 | 75.57 | 75.57 | 1.56% | 5,002 |
| Aug 21, 2025 | 74.63 | 74.67 | 74.23 | 74.41 | 74.41 | -0.58% | 4,250 |
| Aug 20, 2025 | 74.53 | 74.85 | 74.32 | 74.85 | 74.85 | -0.23% | 1,914 |
| Aug 19, 2025 | 75.32 | 75.32 | 74.92 | 75.02 | 75.02 | -0.47% | 6,095 |
| Aug 18, 2025 | 75.25 | 75.37 | 75.17 | 75.37 | 75.37 | 0.32% | 2,354 |
| Aug 15, 2025 | 75.14 | 75.24 | 75.13 | 75.14 | 75.14 | -0.48% | 4,663 |
| Aug 14, 2025 | 75.27 | 75.50 | 75.15 | 75.50 | 75.50 | -0.30% | 3,053 |
| Aug 13, 2025 | 75.39 | 75.72 | 75.29 | 75.72 | 75.72 | 0.73% | 4,581 |
| Aug 12, 2025 | 74.78 | 75.18 | 74.78 | 75.18 | 75.18 | 1.17% | 2,915 |
| Aug 11, 2025 | 74.49 | 74.56 | 74.31 | 74.31 | 74.31 | -0.50% | 2,709 |
| Aug 8, 2025 | 74.75 | 74.75 | 74.63 | 74.68 | 74.68 | 0.57% | 5,232 |
| Aug 7, 2025 | 74.85 | 74.85 | 74.04 | 74.26 | 74.26 | -0.30% | 5,420 |
| Aug 6, 2025 | 74.30 | 74.53 | 73.99 | 74.48 | 74.48 | 0.39% | 45,163 |
| Aug 5, 2025 | 74.74 | 74.78 | 74.19 | 74.19 | 74.19 | -0.45% | 4,274 |
| Aug 4, 2025 | 74.40 | 74.53 | 74.37 | 74.53 | 74.53 | 1.39% | 4,244 |
| Aug 1, 2025 | 73.56 | 73.70 | 73.30 | 73.51 | 73.51 | -1.87% | 24,803 |
| Jul 31, 2025 | 75.75 | 75.75 | 74.91 | 74.91 | 74.91 | -0.45% | 6,219 |
| Jul 30, 2025 | 75.68 | 75.68 | 75.01 | 75.25 | 75.25 | -0.39% | 5,385 |
| Jul 29, 2025 | 76.00 | 76.01 | 75.54 | 75.54 | 75.54 | -0.18% | 6,706 |
| Jul 28, 2025 | 75.85 | 75.89 | 75.59 | 75.67 | 75.67 | -0.05% | 8,809 |
| Jul 25, 2025 | 75.39 | 75.76 | 75.39 | 75.71 | 75.71 | 0.64% | 16,554 |
| Jul 24, 2025 | 75.31 | 75.36 | 75.20 | 75.23 | 75.23 | 0.42% | 8,511 |
| Jul 23, 2025 | 74.99 | 74.99 | 74.91 | 74.92 | 74.92 | 0.55% | 2,416 |
| Jul 22, 2025 | 74.20 | 74.56 | 74.19 | 74.51 | 74.51 | 0.36% | 3,586 |
| Jul 21, 2025 | 74.40 | 74.74 | 74.25 | 74.25 | 74.25 | -0.12% | 6,506 |
| Jul 18, 2025 | 74.58 | 74.58 | 74.23 | 74.34 | 74.34 | -0.22% | 2,567 |
| Jul 17, 2025 | 74.06 | 74.52 | 74.01 | 74.51 | 74.51 | 1.06% | 18,001 |
| Jul 16, 2025 | 73.42 | 73.73 | 73.31 | 73.73 | 73.73 | 0.28% | 4,959 |
| Jul 15, 2025 | 73.75 | 73.75 | 73.52 | 73.52 | 73.52 | -0.24% | 3,737 |
| Jul 14, 2025 | 73.52 | 73.72 | 73.52 | 73.70 | 73.70 | -0.07% | 708 |
| Jul 11, 2025 | 73.89 | 73.91 | 73.75 | 73.75 | 73.75 | -0.47% | 908 |
| Jul 10, 2025 | 74.24 | 74.35 | 74.10 | 74.10 | 74.10 | -0.08% | 1,517 |
| Jul 9, 2025 | 73.68 | 74.16 | 73.62 | 74.16 | 74.16 | 0.64% | 3,770 |
| Jul 8, 2025 | 73.68 | 73.79 | 73.68 | 73.69 | 73.69 | -0.04% | 2,763 |
| Jul 7, 2025 | 73.89 | 74.15 | 73.59 | 73.72 | 73.72 | -0.85% | 4,386 |
| Jul 3, 2025 | 73.91 | 74.46 | 73.91 | 74.35 | 74.35 | 0.88% | 2,082 |
| Jul 2, 2025 | 73.51 | 73.70 | 73.51 | 73.70 | 73.70 | 0.24% | 1,975 |
| Jul 1, 2025 | 73.55 | 73.61 | 73.31 | 73.52 | 73.52 | -0.11% | 2,931 |
| Jun 30, 2025 | 73.20 | 73.60 | 73.20 | 73.60 | 73.51 | 0.73% | 1,232 |
| Jun 27, 2025 | 73.28 | 73.36 | 72.82 | 73.07 | 72.98 | 0.72% | 2,309 |
| Jun 26, 2025 | 72.26 | 72.58 | 72.26 | 72.55 | 72.46 | 0.62% | 2,205 |