Principal Quality ETF (PSET)
NASDAQ: PSET · Real-Time Price · USD
76.27
+1.00 (1.33%)
Nov 25, 2025, 4:00 PM EST - Market closed
PSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 75.58 | 76.27 | 75.58 | 76.15 | 76.15 | 1.17% | 1,043 |
| Nov 24, 2025 | 74.87 | 75.35 | 74.79 | 75.27 | 75.27 | 1.14% | 2,674 |
| Nov 21, 2025 | 73.81 | 74.72 | 73.81 | 74.43 | 74.43 | 1.44% | 10,424 |
| Nov 20, 2025 | 74.69 | 74.69 | 73.38 | 73.38 | 73.38 | -1.26% | 801 |
| Nov 19, 2025 | 74.34 | 74.34 | 74.08 | 74.31 | 74.31 | 0.36% | 1,069 |
| Nov 18, 2025 | 74.30 | 74.30 | 73.80 | 74.05 | 74.05 | -0.56% | 958 |
| Nov 17, 2025 | 75.34 | 75.34 | 74.46 | 74.46 | 74.46 | -1.13% | 1,316 |
| Nov 14, 2025 | 75.33 | 75.57 | 75.32 | 75.32 | 75.32 | -0.28% | 1,289 |
| Nov 13, 2025 | 75.59 | 75.59 | 75.53 | 75.53 | 75.53 | -1.41% | 304 |
| Nov 12, 2025 | 76.70 | 76.74 | 76.61 | 76.61 | 76.61 | 0.10% | 1,648 |
| Nov 11, 2025 | 76.28 | 76.65 | 76.28 | 76.53 | 76.53 | 0.27% | 1,295 |
| Nov 10, 2025 | 75.88 | 76.45 | 75.88 | 76.32 | 76.32 | 1.11% | 2,700 |
| Nov 7, 2025 | 74.85 | 75.49 | 74.67 | 75.49 | 75.49 | 0.22% | 5,444 |
| Nov 6, 2025 | 75.50 | 75.65 | 75.30 | 75.32 | 75.32 | -1.01% | 1,897 |
| Nov 5, 2025 | 75.60 | 76.36 | 75.60 | 76.09 | 76.09 | 0.11% | 2,071 |
| Nov 4, 2025 | 75.99 | 76.43 | 75.95 | 76.00 | 76.00 | -0.85% | 5,141 |
| Nov 3, 2025 | 76.74 | 76.75 | 76.60 | 76.65 | 76.65 | -0.21% | 6,991 |
| Oct 31, 2025 | 76.89 | 77.04 | 76.58 | 76.81 | 76.81 | 0.41% | 2,182 |
| Oct 30, 2025 | 77.12 | 77.15 | 76.50 | 76.50 | 76.50 | -0.63% | 257,294 |
| Oct 29, 2025 | 77.32 | 77.42 | 76.75 | 76.98 | 76.98 | -1.03% | 2,163 |
| Oct 28, 2025 | 78.20 | 78.20 | 77.76 | 77.78 | 77.78 | -0.14% | 3,018 |
| Oct 27, 2025 | 77.81 | 77.89 | 77.71 | 77.89 | 77.89 | 1.02% | 1,833 |
| Oct 24, 2025 | 77.21 | 77.33 | 77.11 | 77.11 | 77.11 | 0.25% | 2,571 |
| Oct 23, 2025 | 76.59 | 76.97 | 76.59 | 76.91 | 76.91 | 0.68% | 4,908 |
| Oct 22, 2025 | 76.81 | 76.81 | 76.20 | 76.39 | 76.39 | -0.85% | 3,691 |
| Oct 21, 2025 | 77.01 | 77.15 | 77.00 | 77.05 | 77.05 | 0.64% | 4,778 |
| Oct 20, 2025 | 76.01 | 77.50 | 76.01 | 76.56 | 76.56 | 1.17% | 6,319 |
| Oct 17, 2025 | 74.17 | 75.67 | 74.17 | 75.67 | 75.67 | 0.76% | 3,651 |
| Oct 16, 2025 | 75.83 | 75.83 | 75.10 | 75.10 | 75.10 | -0.67% | 2,566 |
| Oct 15, 2025 | 76.16 | 76.16 | 75.41 | 75.61 | 75.61 | -0.18% | 1,806 |
| Oct 14, 2025 | 75.49 | 76.11 | 75.47 | 75.75 | 75.75 | 0.04% | 10,127 |
| Oct 13, 2025 | 75.65 | 75.80 | 75.60 | 75.72 | 75.72 | 1.51% | 12,111 |
| Oct 10, 2025 | 76.67 | 76.67 | 74.59 | 74.59 | 74.59 | -2.53% | 3,120 |
| Oct 9, 2025 | 76.58 | 76.58 | 76.53 | 76.53 | 76.53 | -0.56% | 674 |
| Oct 8, 2025 | 76.92 | 76.98 | 76.92 | 76.97 | 76.97 | 0.65% | 1,417 |
| Oct 7, 2025 | 77.00 | 77.00 | 76.38 | 76.47 | 76.47 | -0.57% | 1,766 |
| Oct 6, 2025 | 76.72 | 77.06 | 76.72 | 76.91 | 76.91 | 0.08% | 983 |
| Oct 3, 2025 | 77.22 | 77.22 | 76.85 | 76.85 | 76.85 | 0.20% | 2,376 |
| Oct 2, 2025 | 76.54 | 76.82 | 76.54 | 76.70 | 76.70 | 0.58% | 1,335 |
| Oct 1, 2025 | 75.84 | 76.30 | 75.84 | 76.26 | 76.26 | 0.20% | 824 |
| Sep 30, 2025 | 75.81 | 76.11 | 75.75 | 76.11 | 76.00 | 0.50% | 960 |
| Sep 29, 2025 | 75.93 | 75.98 | 75.71 | 75.73 | 75.62 | 0.01% | 4,133 |
| Sep 26, 2025 | 75.53 | 75.75 | 75.49 | 75.72 | 75.61 | 0.63% | 2,018 |
| Sep 25, 2025 | 75.27 | 75.32 | 75.19 | 75.25 | 75.14 | -0.67% | 1,910 |
| Sep 24, 2025 | 75.89 | 75.89 | 75.69 | 75.75 | 75.64 | -0.45% | 3,055 |
| Sep 23, 2025 | 76.69 | 76.69 | 75.99 | 76.09 | 75.98 | -0.83% | 4,663 |
| Sep 22, 2025 | 76.44 | 76.72 | 76.44 | 76.72 | 76.62 | 0.48% | 10,242 |
| Sep 19, 2025 | 76.24 | 76.36 | 76.24 | 76.36 | 76.25 | 0.23% | 1,130 |
| Sep 18, 2025 | 76.27 | 76.37 | 76.18 | 76.18 | 76.07 | 0.59% | 1,309 |
| Sep 17, 2025 | 75.96 | 76.10 | 75.73 | 75.73 | 75.63 | -0.14% | 2,044 |