Skip to main content
logo
Principal Quality ETF (PSET)
NASDAQ: PSET · Real-Time Price · USD
74.64
-0.14 (-0.19%)
May 12, 2026, 4:00 PM EDT - Market closed

PSET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202674.4574.6474.1274.6474.64-0.19%2,851
May 11, 202674.8974.9074.6574.7874.78-0.48%8,448
May 8, 202674.9875.2174.9875.1475.140.04%4,286
May 7, 202675.1175.1175.1175.1175.11-0.11%66
May 6, 202675.0975.1974.9775.1975.191.37%8,949
May 5, 202674.1474.1774.1074.1774.170.49%2,463
May 4, 202674.2674.4173.8173.8173.81-0.64%1,248
May 1, 202674.5274.6074.2874.2874.28-0.12%1,795
Apr 30, 202673.8274.3773.8274.3774.370.61%1,083
Apr 29, 202673.8773.9273.8673.9273.92-0.61%528
Apr 28, 202674.6674.6674.2874.3874.38-0.85%611
Apr 27, 202675.0275.0275.0275.0275.020.05%254
Apr 24, 202674.5974.9874.5974.9874.980.34%350
Apr 23, 202674.7374.7374.7374.7374.73-0.61%235
Apr 22, 202675.1275.1975.0375.1975.190.49%4,504
Apr 21, 202675.0975.0974.8274.8274.82-0.49%514
Apr 20, 202675.0575.1975.0575.1975.19-0.07%213
Apr 17, 202674.9575.5674.9575.2475.241.54%1,688
Apr 16, 202673.9574.2773.9574.1074.100.06%2,963
Apr 15, 202673.8474.0673.7874.0674.060.54%12,798
Apr 14, 202673.6173.8273.5273.6673.660.70%2,798
Apr 13, 202672.1673.1572.1173.1573.151.49%872
Apr 10, 202672.3972.3972.0772.0772.07-0.50%1,616
Apr 9, 202672.0072.4871.8072.4372.430.27%1,517
Apr 8, 202672.1672.4272.0972.2472.243.01%2,464
Apr 7, 202669.9070.1369.7070.1370.13-0.22%1,530
Apr 6, 202670.0470.2870.0070.2870.280.59%3,276
Apr 2, 202668.8569.8768.8569.8769.87-0.05%1,765
Apr 1, 202669.7770.2469.7769.9169.910.48%8,992
Mar 31, 202668.5769.5868.5469.5769.432.51%2,954
Mar 30, 202668.3268.3267.6267.8767.73-0.10%5,664
Mar 27, 202668.7168.7167.9467.9467.80-1.86%2,558
Mar 26, 202670.2770.2769.2369.2369.08-1.45%3,291
Mar 25, 202670.6270.6270.0870.2470.100.29%2,068
Mar 24, 202669.7770.2869.7770.0469.90-0.54%3,680
Mar 23, 202671.0571.0570.4270.4270.271.03%4,284
Mar 20, 202670.1470.1469.5369.7069.55-1.00%3,348
Mar 19, 202670.2770.5670.0470.4070.260.01%11,889
Mar 18, 202671.0271.0270.3770.3970.25-1.35%2,341
Mar 17, 202671.4971.5271.3571.3571.210.25%4,087
Mar 16, 202670.4071.3070.4071.1871.030.91%2,978
Mar 13, 202670.6770.6770.4970.5470.39-0.61%1,655
Mar 12, 202672.0172.0170.9770.9770.83-2.25%22,946
Mar 11, 202672.9272.9272.3572.6172.46-0.51%3,605
Mar 10, 202673.6373.6372.9772.9772.83-0.90%1,152
Mar 9, 202672.3373.6472.3373.6473.490.58%2,239
Mar 6, 202673.3673.5073.2273.2273.07-1.40%2,803
Mar 5, 202674.0574.2673.7774.2674.11-0.44%2,539
Mar 4, 202674.4374.7674.3274.5874.430.41%7,789
Mar 3, 202673.3474.4173.0974.2874.13-0.89%5,725