Principal Quality ETF (PSET)
NASDAQ: PSET · Real-Time Price · USD
75.73
-0.64 (-0.84%)
Jun 3, 2026, 12:30 PM EDT - Market open
PSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 76.35 | 76.37 | 76.35 | 76.37 | - | - | 1 |
| Jun 2, 2026 | 76.55 | 76.55 | 76.37 | 76.37 | 76.37 | -0.44% | 775 |
| Jun 1, 2026 | 76.13 | 76.80 | 76.13 | 76.71 | 76.71 | 0.65% | 1,165 |
| May 29, 2026 | 75.84 | 76.53 | 75.84 | 76.21 | 76.21 | 0.49% | 1,340 |
| May 28, 2026 | 75.61 | 75.86 | 75.61 | 75.84 | 75.84 | 0.58% | 829 |
| May 27, 2026 | 75.39 | 75.40 | 75.39 | 75.40 | 75.40 | -0.40% | 293 |
| May 26, 2026 | 75.74 | 75.74 | 75.57 | 75.70 | 75.70 | 0.33% | 1,380 |
| May 22, 2026 | 75.33 | 75.55 | 75.33 | 75.45 | 75.45 | 0.59% | 2,028 |
| May 21, 2026 | 74.62 | 75.01 | 74.49 | 75.01 | 75.01 | -0.10% | 1,390 |
| May 20, 2026 | 74.93 | 75.09 | 74.82 | 75.09 | 75.09 | 1.26% | 1,312 |
| May 19, 2026 | 74.42 | 74.78 | 74.16 | 74.16 | 74.16 | -0.99% | 1,685 |
| May 18, 2026 | 74.53 | 74.90 | 74.53 | 74.90 | 74.90 | 0.54% | 2,397 |
| May 15, 2026 | 74.75 | 74.75 | 74.49 | 74.49 | 74.49 | -0.89% | 841 |
| May 14, 2026 | 75.34 | 75.34 | 75.16 | 75.16 | 75.16 | 0.71% | 33,207 |
| May 13, 2026 | 74.58 | 74.63 | 74.58 | 74.63 | 74.63 | -0.01% | 1,083 |
| May 12, 2026 | 74.45 | 74.64 | 74.12 | 74.64 | 74.64 | -0.19% | 2,851 |
| May 11, 2026 | 74.89 | 74.90 | 74.65 | 74.78 | 74.78 | -0.48% | 8,448 |
| May 8, 2026 | 74.98 | 75.21 | 74.98 | 75.14 | 75.14 | 0.04% | 4,286 |
| May 7, 2026 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | -0.11% | 66 |
| May 6, 2026 | 75.09 | 75.19 | 74.97 | 75.19 | 75.19 | 1.37% | 8,949 |
| May 5, 2026 | 74.14 | 74.17 | 74.10 | 74.17 | 74.17 | 0.49% | 2,463 |
| May 4, 2026 | 74.26 | 74.41 | 73.81 | 73.81 | 73.81 | -0.64% | 1,248 |
| May 1, 2026 | 74.52 | 74.60 | 74.28 | 74.28 | 74.28 | -0.12% | 1,795 |
| Apr 30, 2026 | 73.82 | 74.37 | 73.82 | 74.37 | 74.37 | 0.61% | 1,083 |
| Apr 29, 2026 | 73.87 | 73.92 | 73.86 | 73.92 | 73.92 | -0.61% | 528 |
| Apr 28, 2026 | 74.66 | 74.66 | 74.28 | 74.38 | 74.38 | -0.85% | 611 |
| Apr 27, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 0.06% | 254 |
| Apr 24, 2026 | 74.59 | 74.98 | 74.59 | 74.98 | 74.98 | 0.33% | 350 |
| Apr 23, 2026 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -0.61% | 235 |
| Apr 22, 2026 | 75.12 | 75.19 | 75.03 | 75.19 | 75.19 | 0.49% | 4,504 |
| Apr 21, 2026 | 75.09 | 75.09 | 74.82 | 74.82 | 74.82 | -0.49% | 514 |
| Apr 20, 2026 | 75.05 | 75.19 | 75.05 | 75.19 | 75.19 | -0.07% | 213 |
| Apr 17, 2026 | 74.95 | 75.56 | 74.95 | 75.24 | 75.24 | 1.54% | 1,688 |
| Apr 16, 2026 | 73.95 | 74.27 | 73.95 | 74.10 | 74.10 | 0.06% | 2,963 |
| Apr 15, 2026 | 73.84 | 74.06 | 73.78 | 74.06 | 74.06 | 0.54% | 12,798 |
| Apr 14, 2026 | 73.61 | 73.82 | 73.52 | 73.66 | 73.66 | 0.70% | 2,798 |
| Apr 13, 2026 | 72.16 | 73.15 | 72.11 | 73.15 | 73.15 | 1.50% | 872 |
| Apr 10, 2026 | 72.39 | 72.39 | 72.07 | 72.07 | 72.07 | -0.50% | 1,616 |
| Apr 9, 2026 | 72.00 | 72.48 | 71.80 | 72.43 | 72.43 | 0.27% | 1,517 |
| Apr 8, 2026 | 72.16 | 72.42 | 72.09 | 72.24 | 72.24 | 3.01% | 2,464 |
| Apr 7, 2026 | 69.90 | 70.13 | 69.70 | 70.13 | 70.13 | -0.22% | 1,530 |
| Apr 6, 2026 | 70.04 | 70.28 | 70.00 | 70.28 | 70.28 | 0.59% | 3,276 |
| Apr 2, 2026 | 68.85 | 69.87 | 68.85 | 69.87 | 69.87 | -0.05% | 1,765 |
| Apr 1, 2026 | 69.77 | 70.24 | 69.77 | 69.91 | 69.91 | 0.68% | 8,992 |
| Mar 31, 2026 | 68.57 | 69.58 | 68.54 | 69.57 | 69.43 | 2.51% | 2,954 |
| Mar 30, 2026 | 68.32 | 68.32 | 67.62 | 67.87 | 67.73 | -0.10% | 5,664 |
| Mar 27, 2026 | 68.71 | 68.71 | 67.94 | 67.94 | 67.80 | -1.86% | 2,558 |
| Mar 26, 2026 | 70.27 | 70.27 | 69.23 | 69.23 | 69.08 | -1.45% | 3,291 |
| Mar 25, 2026 | 70.62 | 70.62 | 70.08 | 70.24 | 70.10 | 0.29% | 2,068 |
| Mar 24, 2026 | 69.77 | 70.28 | 69.77 | 70.04 | 69.90 | -0.54% | 3,680 |