Principal Quality ETF (PSET)
NASDAQ: PSET · Real-Time Price · USD
69.23
-1.01 (-1.44%)
At close: Mar 26, 2026, 4:00 PM EDT
69.55
+0.32 (0.47%)
After-hours: Mar 26, 2026, 4:15 PM EDT
PSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 70.27 | 70.27 | 69.23 | 69.23 | 69.23 | -1.45% | 3,291 |
| Mar 25, 2026 | 70.62 | 70.62 | 70.08 | 70.24 | 70.24 | 0.29% | 2,068 |
| Mar 24, 2026 | 69.77 | 70.28 | 69.77 | 70.04 | 70.04 | -0.54% | 3,680 |
| Mar 23, 2026 | 71.05 | 71.05 | 70.42 | 70.42 | 70.42 | 1.03% | 4,284 |
| Mar 20, 2026 | 70.14 | 70.14 | 69.53 | 69.70 | 69.70 | -1.00% | 3,348 |
| Mar 19, 2026 | 70.27 | 70.56 | 70.04 | 70.40 | 70.40 | 0.01% | 11,889 |
| Mar 18, 2026 | 71.02 | 71.02 | 70.37 | 70.39 | 70.39 | -1.35% | 2,341 |
| Mar 17, 2026 | 71.49 | 71.52 | 71.35 | 71.35 | 71.35 | 0.25% | 4,087 |
| Mar 16, 2026 | 70.40 | 71.30 | 70.40 | 71.18 | 71.18 | 0.91% | 2,978 |
| Mar 13, 2026 | 70.67 | 70.67 | 70.49 | 70.54 | 70.54 | -0.61% | 1,655 |
| Mar 12, 2026 | 72.01 | 72.01 | 70.97 | 70.97 | 70.97 | -2.25% | 22,946 |
| Mar 11, 2026 | 72.92 | 72.92 | 72.35 | 72.61 | 72.60 | -0.51% | 3,605 |
| Mar 10, 2026 | 73.63 | 73.63 | 72.97 | 72.97 | 72.97 | -0.90% | 1,152 |
| Mar 9, 2026 | 72.33 | 73.64 | 72.33 | 73.64 | 73.64 | 0.58% | 2,239 |
| Mar 6, 2026 | 73.36 | 73.50 | 73.22 | 73.22 | 73.22 | -1.40% | 2,803 |
| Mar 5, 2026 | 74.05 | 74.26 | 73.77 | 74.26 | 74.26 | -0.44% | 2,539 |
| Mar 4, 2026 | 74.43 | 74.76 | 74.32 | 74.58 | 74.58 | 0.41% | 7,789 |
| Mar 3, 2026 | 73.34 | 74.41 | 73.09 | 74.28 | 74.28 | -0.89% | 5,725 |
| Mar 2, 2026 | 74.48 | 75.17 | 74.48 | 74.95 | 74.95 | 0.40% | 2,717 |
| Feb 27, 2026 | 74.46 | 74.65 | 74.45 | 74.65 | 74.65 | -0.47% | 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 |