Principal Quality ETF (PSET)
NASDAQ: PSET · Real-Time Price · USD
77.78
+0.77 (1.00%)
At close: Jan 6, 2026, 4:00 PM EST
77.78
0.00 (0.00%)
After-hours: Jan 6, 2026, 4:15 PM EST
PSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 76.14 | 76.19 | 76.14 | 76.17 | 76.03 | -0.33% | 1,796 |
| Dec 12, 2025 | 76.71 | 76.71 | 76.30 | 76.42 | 76.28 | -1.14% | 2,549 |
| Dec 11, 2025 | 76.89 | 77.30 | 76.89 | 77.30 | 77.16 | 0.46% | 1,970 |
| Dec 10, 2025 | 76.49 | 76.94 | 76.49 | 76.94 | 76.81 | 0.88% | 645 |
| Dec 9, 2025 | 76.55 | 76.55 | 76.27 | 76.27 | 76.14 | -0.19% | 662 |
| Dec 8, 2025 | 76.63 | 76.63 | 76.41 | 76.41 | 76.28 | -0.53% | 1,929 |
| Dec 5, 2025 | 76.78 | 76.83 | 76.74 | 76.82 | 76.68 | 0.20% | 1,473 |
| Dec 4, 2025 | 76.58 | 76.76 | 76.55 | 76.67 | 76.53 | 0.12% | 3,295 |
| Dec 3, 2025 | 76.59 | 76.60 | 76.57 | 76.57 | 76.44 | 0.22% | 839 |
| Dec 2, 2025 | 76.29 | 76.41 | 76.29 | 76.41 | 76.27 | 0.15% | 807 |
| Dec 1, 2025 | 77.03 | 77.03 | 76.29 | 76.29 | 76.16 | -0.67% | 2,948 |
| Nov 28, 2025 | 76.76 | 76.81 | 76.76 | 76.81 | 76.67 | 0.37% | 545 |
| Nov 26, 2025 | 76.40 | 76.65 | 76.40 | 76.52 | 76.39 | 0.33% | 2,475 |
| Nov 25, 2025 | 75.58 | 76.27 | 75.58 | 76.27 | 76.14 | 1.33% | 1,043 |
| Nov 24, 2025 | 74.87 | 75.35 | 74.79 | 75.27 | 75.14 | 1.14% | 2,674 |
| Nov 21, 2025 | 73.81 | 74.72 | 73.81 | 74.43 | 74.30 | 1.44% | 10,424 |
| Nov 20, 2025 | 74.69 | 74.69 | 73.38 | 73.38 | 73.24 | -1.26% | 801 |
| Nov 19, 2025 | 74.34 | 74.34 | 74.08 | 74.31 | 74.18 | 0.36% | 1,069 |
| Nov 18, 2025 | 74.30 | 74.30 | 73.80 | 74.05 | 73.91 | -0.56% | 958 |
| Nov 17, 2025 | 75.34 | 75.34 | 74.46 | 74.46 | 74.33 | -1.13% | 1,316 |
| Nov 14, 2025 | 75.33 | 75.57 | 75.32 | 75.32 | 75.18 | -0.28% | 1,289 |
| Nov 13, 2025 | 75.59 | 75.59 | 75.53 | 75.53 | 75.39 | -1.41% | 304 |
| Nov 12, 2025 | 76.70 | 76.74 | 76.61 | 76.61 | 76.47 | 0.10% | 1,648 |
| Nov 11, 2025 | 76.28 | 76.65 | 76.28 | 76.53 | 76.39 | 0.27% | 1,295 |
| Nov 10, 2025 | 75.88 | 76.45 | 75.88 | 76.32 | 76.19 | 1.11% | 2,700 |
| Nov 7, 2025 | 74.85 | 75.49 | 74.67 | 75.49 | 75.35 | 0.22% | 5,444 |
| Nov 6, 2025 | 75.50 | 75.65 | 75.30 | 75.32 | 75.19 | -1.01% | 1,897 |
| Nov 5, 2025 | 75.60 | 76.36 | 75.60 | 76.09 | 75.95 | 0.11% | 2,071 |
| Nov 4, 2025 | 75.99 | 76.43 | 75.95 | 76.00 | 75.87 | -0.85% | 5,141 |
| Nov 3, 2025 | 76.74 | 76.75 | 76.60 | 76.65 | 76.52 | -0.21% | 6,991 |
| Oct 31, 2025 | 76.89 | 77.04 | 76.58 | 76.81 | 76.68 | 0.41% | 2,182 |
| Oct 30, 2025 | 77.12 | 77.15 | 76.50 | 76.50 | 76.36 | -0.63% | 257,294 |
| Oct 29, 2025 | 77.32 | 77.42 | 76.75 | 76.98 | 76.84 | -1.03% | 2,163 |
| Oct 28, 2025 | 78.20 | 78.20 | 77.76 | 77.78 | 77.64 | -0.14% | 3,018 |
| Oct 27, 2025 | 77.81 | 77.89 | 77.71 | 77.89 | 77.75 | 1.02% | 1,833 |
| Oct 24, 2025 | 77.21 | 77.33 | 77.11 | 77.11 | 76.97 | 0.25% | 2,571 |