Principal Quality ETF (PSET)
NASDAQ: PSET · Real-Time Price · USD
77.04
-0.76 (-0.97%)
Jul 17, 2026, 12:01 PM EDT - Market open
PSET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 77.27 | 77.27 | 77.04 | 77.04 | - | -0.97% | 2,646 |
| Jul 16, 2026 | 77.13 | 77.80 | 77.13 | 77.80 | 77.80 | 0.59% | 444 |
| Jul 15, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.47% | 180 |
| Jul 14, 2026 | 76.94 | 76.97 | 76.94 | 76.97 | 76.97 | 0.18% | 1,212 |
| Jul 13, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.20% | 204 |
| Jul 10, 2026 | 76.94 | 76.99 | 76.90 | 76.99 | 76.99 | 0.53% | 890 |
| Jul 9, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.92% | 444 |
| Jul 8, 2026 | 75.38 | 75.90 | 75.38 | 75.88 | 75.88 | -0.79% | 756 |
| Jul 7, 2026 | 76.46 | 76.49 | 76.45 | 76.49 | 76.49 | -0.33% | 845 |
| Jul 6, 2026 | 76.43 | 76.75 | 76.36 | 76.75 | 76.75 | 0.50% | 990 |
| Jul 2, 2026 | 75.93 | 76.37 | 75.93 | 76.37 | 76.37 | 0.64% | 2,098 |
| Jul 1, 2026 | 75.83 | 76.13 | 75.83 | 75.88 | 75.88 | 0.31% | 1,581 |
| Jun 30, 2026 | 75.33 | 75.80 | 75.31 | 75.80 | 75.64 | 0.84% | 4,270 |
| Jun 29, 2026 | 75.16 | 75.17 | 75.16 | 75.17 | 75.02 | 0.59% | 418 |
| Jun 26, 2026 | 74.28 | 74.78 | 74.28 | 74.73 | 74.58 | 0.45% | 1,837 |
| Jun 25, 2026 | 74.66 | 74.66 | 74.37 | 74.39 | 74.24 | -0.16% | 982 |
| Jun 24, 2026 | 75.17 | 75.17 | 74.51 | 74.51 | 74.36 | 0.49% | 980 |
| Jun 23, 2026 | 74.13 | 74.15 | 74.13 | 74.15 | 74.00 | -0.69% | 457 |
| Jun 22, 2026 | 74.68 | 74.68 | 74.55 | 74.67 | 74.51 | -0.76% | 929 |
| Jun 18, 2026 | 75.11 | 75.24 | 75.11 | 75.24 | 75.08 | 1.03% | 1,109 |
| Jun 17, 2026 | 75.90 | 75.90 | 74.47 | 74.47 | 74.32 | -1.67% | 1,322 |
| Jun 16, 2026 | 76.20 | 76.20 | 75.73 | 75.73 | 75.57 | -0.21% | 527 |
| Jun 15, 2026 | 76.12 | 76.12 | 75.89 | 75.89 | 75.73 | 1.09% | 2,912 |
| Jun 12, 2026 | 74.73 | 75.07 | 74.73 | 75.07 | 74.92 | 0.25% | 554 |
| Jun 11, 2026 | 74.04 | 74.88 | 73.99 | 74.88 | 74.73 | 1.26% | 1,754 |
| Jun 10, 2026 | 74.92 | 75.51 | 73.95 | 73.95 | 73.80 | -1.79% | 8,554 |
| Jun 9, 2026 | 75.43 | 75.47 | 74.13 | 75.30 | 75.15 | 0.60% | 12,709 |
| Jun 8, 2026 | 75.32 | 75.33 | 74.84 | 74.84 | 74.69 | -0.23% | 1,577 |
| Jun 5, 2026 | 75.97 | 76.00 | 75.02 | 75.02 | 74.87 | -1.79% | 1,698 |
| Jun 4, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 76.23 | 0.80% | 172 |
| Jun 3, 2026 | 75.73 | 75.78 | 75.73 | 75.78 | 75.63 | -0.77% | 463 |
| Jun 2, 2026 | 76.55 | 76.55 | 76.37 | 76.37 | 76.22 | -0.44% | 775 |
| Jun 1, 2026 | 76.13 | 76.80 | 76.13 | 76.71 | 76.55 | 0.65% | 1,165 |
| May 29, 2026 | 75.84 | 76.53 | 75.84 | 76.21 | 76.06 | 0.49% | 1,340 |
| May 28, 2026 | 75.61 | 75.86 | 75.61 | 75.84 | 75.69 | 0.58% | 829 |
| May 27, 2026 | 75.39 | 75.40 | 75.39 | 75.40 | 75.25 | -0.40% | 293 |
| May 26, 2026 | 75.74 | 75.74 | 75.57 | 75.70 | 75.55 | 0.33% | 1,380 |
| May 22, 2026 | 75.33 | 75.55 | 75.33 | 75.45 | 75.30 | 0.59% | 2,028 |
| May 21, 2026 | 74.62 | 75.01 | 74.49 | 75.01 | 74.86 | -0.10% | 1,390 |
| May 20, 2026 | 74.93 | 75.09 | 74.82 | 75.09 | 74.94 | 1.26% | 1,312 |
| May 19, 2026 | 74.42 | 74.78 | 74.16 | 74.16 | 74.01 | -0.99% | 1,685 |
| May 18, 2026 | 74.53 | 74.90 | 74.53 | 74.90 | 74.75 | 0.54% | 2,397 |
| May 15, 2026 | 74.75 | 74.75 | 74.49 | 74.49 | 74.34 | -0.89% | 841 |
| May 14, 2026 | 75.34 | 75.34 | 75.16 | 75.16 | 75.01 | 0.71% | 33,207 |
| May 13, 2026 | 74.58 | 74.63 | 74.58 | 74.63 | 74.48 | -0.01% | 1,083 |
| May 12, 2026 | 74.45 | 74.64 | 74.12 | 74.64 | 74.49 | -0.19% | 2,851 |
| May 11, 2026 | 74.89 | 74.90 | 74.65 | 74.78 | 74.63 | -0.48% | 8,448 |
| May 8, 2026 | 74.98 | 75.21 | 74.98 | 75.14 | 74.99 | 0.04% | 4,286 |
| May 7, 2026 | 75.11 | 75.11 | 75.11 | 75.11 | 74.96 | -0.11% | 66 |
| May 6, 2026 | 75.09 | 75.19 | 74.97 | 75.19 | 75.04 | 1.37% | 8,949 |