Principal U.S. Mega-Cap ETF (USMC)
NASDAQ: USMC · Real-Time Price · USD
67.02
+0.26 (0.39%)
At close: Feb 27, 2026, 4:00 PM EST
67.00
-0.02 (-0.03%)
After-hours: Feb 27, 2026, 4:15 PM EST
USMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 66.37 | 67.07 | 66.37 | 67.02 | 67.02 | 0.39% | 60,928 |
| Feb 26, 2026 | 67.20 | 67.20 | 66.46 | 66.76 | 66.76 | -0.70% | 46,835 |
| Feb 25, 2026 | 66.79 | 67.28 | 66.79 | 67.23 | 67.23 | 1.05% | 77,539 |
| Feb 24, 2026 | 66.27 | 66.63 | 65.99 | 66.53 | 66.53 | 0.61% | 81,689 |
| Feb 23, 2026 | 66.85 | 66.85 | 66.01 | 66.13 | 66.13 | -1.09% | 48,911 |
| Feb 20, 2026 | 66.55 | 66.86 | 66.18 | 66.86 | 66.86 | 0.53% | 99,225 |
| Feb 19, 2026 | 66.46 | 66.86 | 66.33 | 66.51 | 66.51 | -0.47% | 83,837 |
| Feb 18, 2026 | 66.72 | 67.10 | 66.58 | 66.82 | 66.82 | 0.45% | 83,446 |
| Feb 17, 2026 | 66.30 | 66.77 | 66.02 | 66.52 | 66.52 | 0.11% | 143,784 |
| Feb 13, 2026 | 66.78 | 67.02 | 66.36 | 66.45 | 66.45 | -0.51% | 68,524 |
| Feb 12, 2026 | 67.87 | 67.87 | 66.78 | 66.79 | 66.79 | -1.38% | 78,880 |
| Feb 11, 2026 | 68.25 | 68.25 | 67.66 | 67.73 | 67.73 | -0.25% | 91,045 |
| Feb 10, 2026 | 68.44 | 68.48 | 67.90 | 67.90 | 67.90 | -0.51% | 180,862 |
| Feb 9, 2026 | 67.91 | 68.39 | 67.84 | 68.25 | 68.25 | 0.54% | 131,638 |
| Feb 6, 2026 | 66.96 | 68.03 | 66.96 | 67.88 | 67.88 | 1.82% | 114,886 |
| Feb 5, 2026 | 67.26 | 67.26 | 66.48 | 66.67 | 66.67 | -1.36% | 141,967 |
| Feb 4, 2026 | 67.96 | 68.01 | 67.24 | 67.59 | 67.59 | -0.52% | 154,495 |
| Feb 3, 2026 | 68.48 | 68.54 | 67.54 | 67.95 | 67.95 | -0.39% | 122,347 |
| Feb 2, 2026 | 67.73 | 68.34 | 67.73 | 68.21 | 68.21 | 0.71% | 120,392 |
| Jan 30, 2026 | 67.55 | 67.86 | 67.33 | 67.73 | 67.73 | -0.03% | 85,141 |
| Jan 29, 2026 | 68.04 | 68.04 | 66.92 | 67.75 | 67.75 | -0.23% | 85,507 |
| Jan 28, 2026 | 68.12 | 68.22 | 67.58 | 67.90 | 67.90 | -0.28% | 234,270 |
| Jan 27, 2026 | 68.09 | 68.27 | 68.04 | 68.10 | 68.10 | 0.13% | 116,246 |
| Jan 26, 2026 | 67.75 | 68.13 | 67.75 | 68.01 | 68.01 | 0.44% | 134,517 |
| Jan 23, 2026 | 67.40 | 68.04 | 67.39 | 67.71 | 67.71 | 0.36% | 107,866 |
| Jan 22, 2026 | 67.55 | 67.61 | 67.19 | 67.47 | 67.47 | 0.78% | 129,402 |
| Jan 21, 2026 | 66.64 | 67.28 | 66.30 | 66.95 | 66.95 | 0.57% | 202,934 |
| Jan 20, 2026 | 66.91 | 67.21 | 66.53 | 66.57 | 66.57 | -2.05% | 179,452 |
| Jan 16, 2026 | 68.00 | 68.18 | 67.80 | 67.97 | 67.96 | 0.01% | 323,501 |
| Jan 15, 2026 | 68.39 | 68.39 | 67.85 | 67.96 | 67.96 | -0.22% | 193,293 |
| Jan 14, 2026 | 68.39 | 68.44 | 67.67 | 68.11 | 68.11 | -0.80% | 126,610 |
| Jan 13, 2026 | 68.91 | 68.91 | 68.32 | 68.66 | 68.66 | -0.56% | 94,355 |
| Jan 12, 2026 | 68.39 | 69.12 | 68.39 | 69.05 | 69.05 | 0.38% | 92,924 |
| Jan 9, 2026 | 68.43 | 68.91 | 68.43 | 68.79 | 68.79 | 0.44% | 57,485 |
| Jan 8, 2026 | 68.73 | 68.73 | 68.30 | 68.49 | 68.49 | -0.12% | 310,264 |
| Jan 7, 2026 | 68.61 | 68.97 | 68.57 | 68.57 | 68.57 | 0.07% | 131,034 |
| Jan 6, 2026 | 68.33 | 68.69 | 68.27 | 68.52 | 68.52 | 0.31% | 103,450 |
| Jan 5, 2026 | 68.48 | 68.58 | 68.29 | 68.31 | 68.31 | 0.35% | 239,947 |
| Jan 2, 2026 | 68.72 | 68.77 | 67.77 | 68.07 | 68.07 | -0.56% | 82,980 |
| Dec 31, 2025 | 68.95 | 68.95 | 68.43 | 68.45 | 68.45 | -0.64% | 56,161 |
| Dec 30, 2025 | 68.88 | 69.05 | 68.85 | 68.89 | 68.89 | -0.12% | 69,063 |
| Dec 29, 2025 | 68.99 | 69.11 | 68.91 | 68.97 | 68.97 | -0.78% | 59,023 |
| Dec 26, 2025 | 69.65 | 69.72 | 69.46 | 69.51 | 69.37 | -0.13% | 54,740 |
| Dec 24, 2025 | 69.37 | 69.64 | 69.36 | 69.60 | 69.46 | 0.42% | 39,125 |
| Dec 23, 2025 | 68.83 | 69.32 | 68.81 | 69.31 | 69.17 | 0.55% | 60,567 |
| Dec 22, 2025 | 68.91 | 68.97 | 68.74 | 68.93 | 68.79 | 0.50% | 66,798 |
| Dec 19, 2025 | 68.15 | 68.63 | 68.15 | 68.59 | 68.45 | 0.90% | 122,519 |
| Dec 18, 2025 | 67.90 | 68.36 | 67.81 | 67.98 | 67.84 | 0.85% | 181,977 |
| Dec 17, 2025 | 68.34 | 68.37 | 67.41 | 67.41 | 67.27 | -1.27% | 622,551 |
| Dec 16, 2025 | 68.05 | 68.37 | 67.77 | 68.27 | 68.14 | -0.06% | 73,875 |