Principal Quality ETF (PSET)
NASDAQ: PSET · Real-Time Price · USD
66.27
+0.38 (0.57%)
Apr 1, 2025, 4:00 PM EDT - Market closed
PSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 65.38 | 66.28 | 65.38 | 66.28 | - | 0.41% | 1,743 |
| Mar 31, 2025 | 65.06 | 66.11 | 64.95 | 66.01 | 66.01 | 0.46% | 2,490 |
| Mar 28, 2025 | 66.93 | 66.93 | 65.60 | 65.71 | 65.71 | -2.29% | 7,034 |
| Mar 27, 2025 | 67.03 | 67.53 | 67.03 | 67.25 | 67.25 | -0.59% | 11,408 |
| Mar 26, 2025 | 67.51 | 67.65 | 67.44 | 67.65 | 67.65 | -1.34% | 1,807 |
| Mar 25, 2025 | 68.68 | 68.68 | 68.42 | 68.57 | 68.57 | 0.34% | 1,058 |
| Mar 24, 2025 | 68.27 | 68.46 | 68.27 | 68.34 | 68.34 | 1.82% | 1,626 |
| Mar 21, 2025 | 66.45 | 67.12 | 66.45 | 67.12 | 67.12 | -0.18% | 1,737 |
| Mar 20, 2025 | 67.41 | 67.42 | 67.07 | 67.24 | 67.24 | -0.71% | 6,776 |
| Mar 19, 2025 | 67.33 | 67.72 | 67.24 | 67.72 | 67.72 | 1.10% | 2,723 |
| Mar 18, 2025 | 67.02 | 67.04 | 66.82 | 66.98 | 66.98 | -0.95% | 2,190 |
| Mar 17, 2025 | 67.09 | 67.97 | 67.09 | 67.62 | 67.62 | 0.54% | 3,881 |
| Mar 14, 2025 | 66.34 | 67.26 | 66.21 | 67.26 | 67.26 | 2.73% | 3,743 |
| Mar 13, 2025 | 66.27 | 66.42 | 65.47 | 65.47 | 65.47 | -1.50% | 1,554 |
| Mar 12, 2025 | 66.60 | 66.84 | 66.41 | 66.47 | 66.47 | 0.34% | 5,905 |
| Mar 11, 2025 | 66.54 | 66.78 | 65.93 | 66.24 | 66.24 | -0.69% | 5,580 |
| Mar 10, 2025 | 67.34 | 67.34 | 66.20 | 66.70 | 66.70 | -2.73% | 2,990 |
| Mar 7, 2025 | 67.94 | 68.57 | 67.94 | 68.57 | 68.57 | 0.87% | 896 |
| Mar 6, 2025 | 68.34 | 68.95 | 67.98 | 67.98 | 67.98 | -1.96% | 1,937 |
| Mar 5, 2025 | 68.60 | 69.43 | 68.17 | 69.34 | 69.34 | 1.63% | 1,854 |
| Mar 4, 2025 | 68.13 | 68.80 | 67.77 | 68.23 | 68.23 | -1.03% | 4,438 |
| Mar 3, 2025 | 70.62 | 70.62 | 68.53 | 68.94 | 68.94 | -2.00% | 1,968 |
| Feb 28, 2025 | 69.73 | 70.35 | 69.27 | 70.35 | 70.35 | 1.03% | 2,466 |
| Feb 27, 2025 | 71.08 | 71.08 | 69.63 | 69.63 | 69.63 | -2.34% | 1,542 |
| Feb 26, 2025 | 71.81 | 71.81 | 71.03 | 71.30 | 71.30 | 0.44% | 709 |
| Feb 25, 2025 | 71.12 | 71.29 | 70.98 | 70.99 | 70.99 | -0.53% | 1,838 |
| Feb 24, 2025 | 72.06 | 72.06 | 71.37 | 71.37 | 71.37 | -0.83% | 1,180 |
| Feb 21, 2025 | 73.63 | 73.63 | 71.97 | 71.97 | 71.97 | -2.03% | 2,075 |
| Feb 20, 2025 | 73.20 | 73.46 | 73.14 | 73.46 | 73.46 | -0.22% | 1,407 |
| Feb 19, 2025 | 73.25 | 73.62 | 73.25 | 73.62 | 73.62 | 0.01% | 3,106 |
| Feb 18, 2025 | 73.77 | 73.77 | 73.35 | 73.61 | 73.61 | 0.03% | 4,496 |
| Feb 14, 2025 | 73.70 | 73.72 | 73.59 | 73.59 | 73.59 | 0.05% | 1,601 |
| Feb 13, 2025 | 73.14 | 73.55 | 73.07 | 73.55 | 73.55 | 0.40% | 2,129 |
| Feb 12, 2025 | 73.10 | 73.30 | 72.85 | 73.26 | 73.26 | -0.48% | 2,277 |
| Feb 11, 2025 | 73.50 | 73.61 | 73.38 | 73.61 | 73.61 | -0.02% | 3,233 |
| Feb 10, 2025 | 73.69 | 73.69 | 73.61 | 73.62 | 73.62 | 0.77% | 1,787 |
| Feb 7, 2025 | 73.95 | 74.01 | 72.89 | 73.06 | 73.06 | -0.92% | 1,251 |
| Feb 6, 2025 | 73.82 | 73.82 | 73.63 | 73.74 | 73.74 | -0.19% | 1,804 |
| Feb 5, 2025 | 73.22 | 73.88 | 73.22 | 73.88 | 73.88 | 0.67% | 1,816 |
| Feb 4, 2025 | 73.38 | 73.39 | 73.28 | 73.39 | 73.39 | 0.58% | 3,891 |
| Feb 3, 2025 | 72.28 | 73.34 | 72.28 | 72.97 | 72.97 | -1.08% | 805 |
| Jan 31, 2025 | 74.56 | 74.72 | 73.69 | 73.77 | 73.77 | -0.49% | 90,414 |
| Jan 30, 2025 | 73.88 | 74.13 | 73.88 | 74.13 | 74.13 | 0.97% | 206 |
| Jan 29, 2025 | 73.45 | 73.45 | 73.42 | 73.42 | 73.42 | -0.32% | 1,042 |
| Jan 28, 2025 | 73.35 | 73.71 | 73.35 | 73.66 | 73.66 | 0.82% | 1,390 |
| Jan 27, 2025 | 73.40 | 73.40 | 72.92 | 73.06 | 73.06 | -2.67% | 1,472 |
| Jan 24, 2025 | 75.56 | 75.56 | 74.87 | 75.06 | 75.06 | -0.28% | 3,471 |
| Jan 23, 2025 | 74.73 | 75.27 | 74.73 | 75.27 | 75.27 | 0.23% | 2,195 |
| Jan 22, 2025 | 74.96 | 75.18 | 74.96 | 75.10 | 75.10 | 1.30% | 3,020 |
| Jan 21, 2025 | 74.00 | 74.15 | 74.00 | 74.14 | 74.14 | 0.94% | 1,951 |