Principal U.S. Mega-Cap ETF (USMC)
NASDAQ: USMC · Real-Time Price · USD
54.77
+0.88 (1.63%)
Apr 23, 2025, 4:00 PM EDT - Market closed
USMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 55.19 | 55.66 | 54.61 | 54.77 | 54.77 | 1.63% | 85,216 |
| Apr 22, 2025 | 53.14 | 54.05 | 52.88 | 53.89 | 53.89 | 2.92% | 101,029 |
| Apr 21, 2025 | 53.17 | 53.30 | 51.90 | 52.36 | 52.36 | -2.46% | 84,098 |
| Apr 17, 2025 | 53.83 | 54.18 | 53.47 | 53.68 | 53.68 | -0.33% | 41,195 |
| Apr 16, 2025 | 54.47 | 54.82 | 53.30 | 53.86 | 53.86 | -2.34% | 107,087 |
| Apr 15, 2025 | 55.22 | 55.74 | 55.15 | 55.15 | 55.15 | -0.14% | 184,377 |
| Apr 14, 2025 | 55.81 | 55.81 | 54.77 | 55.23 | 55.23 | 0.75% | 337,571 |
| Apr 11, 2025 | 53.77 | 54.97 | 53.55 | 54.82 | 54.82 | 1.78% | 68,475 |
| Apr 10, 2025 | 54.70 | 54.77 | 52.40 | 53.86 | 53.86 | -2.87% | 181,030 |
| Apr 9, 2025 | 50.52 | 55.92 | 50.52 | 55.45 | 55.45 | 8.85% | 208,908 |
| Apr 8, 2025 | 53.69 | 53.86 | 50.22 | 50.94 | 50.94 | -1.16% | 185,429 |
| Apr 7, 2025 | 49.52 | 53.20 | 49.01 | 51.54 | 51.54 | 0.03% | 631,719 |
| Apr 4, 2025 | 53.51 | 53.52 | 51.53 | 51.53 | 51.53 | -6.15% | 202,496 |
| Apr 3, 2025 | 55.21 | 55.67 | 54.74 | 54.90 | 54.90 | -4.26% | 140,910 |
| Apr 2, 2025 | 56.39 | 57.61 | 56.39 | 57.34 | 57.34 | 0.70% | 114,946 |
| Apr 1, 2025 | 56.65 | 57.17 | 56.34 | 56.94 | 56.94 | 0.28% | 162,452 |
| Mar 31, 2025 | 55.87 | 57.09 | 55.57 | 56.78 | 56.65 | 0.35% | 74,280 |
| Mar 28, 2025 | 57.72 | 57.72 | 56.50 | 56.58 | 56.45 | -2.18% | 44,410 |
| Mar 27, 2025 | 57.97 | 58.24 | 57.61 | 57.84 | 57.71 | -0.09% | 115,367 |
| Mar 26, 2025 | 58.74 | 58.77 | 57.74 | 57.89 | 57.76 | -1.41% | 167,593 |
| Mar 25, 2025 | 58.76 | 58.77 | 58.48 | 58.72 | 58.58 | 0.31% | 180,941 |
| Mar 24, 2025 | 58.19 | 58.60 | 58.19 | 58.54 | 58.40 | 2.06% | 49,794 |
| Mar 21, 2025 | 56.78 | 57.54 | 56.78 | 57.36 | 57.23 | 0.14% | 68,276 |
| Mar 20, 2025 | 57.01 | 57.78 | 56.92 | 57.28 | 57.15 | -0.05% | 189,752 |
| Mar 19, 2025 | 56.93 | 57.66 | 56.69 | 57.31 | 57.18 | 1.20% | 120,798 |
| Mar 18, 2025 | 57.12 | 57.12 | 56.39 | 56.63 | 56.50 | -0.86% | 157,170 |
| Mar 17, 2025 | 56.79 | 57.53 | 56.79 | 57.12 | 56.99 | 0.46% | 163,863 |
| Mar 14, 2025 | 56.15 | 56.93 | 56.15 | 56.86 | 56.73 | 2.06% | 43,911 |
| Mar 13, 2025 | 56.63 | 56.63 | 55.58 | 55.72 | 55.59 | -1.67% | 47,082 |
| Mar 12, 2025 | 56.75 | 57.02 | 56.06 | 56.66 | 56.53 | 0.94% | 286,302 |
| Mar 11, 2025 | 56.09 | 56.74 | 55.69 | 56.13 | 56.00 | -0.43% | 67,477 |
| Mar 10, 2025 | 57.06 | 57.28 | 55.85 | 56.37 | 56.24 | -3.03% | 121,660 |
| Mar 7, 2025 | 58.05 | 58.41 | 57.09 | 58.13 | 58.00 | -0.14% | 194,566 |
| Mar 6, 2025 | 58.78 | 59.13 | 57.98 | 58.21 | 58.08 | -2.16% | 105,314 |
| Mar 5, 2025 | 58.98 | 59.72 | 58.51 | 59.50 | 59.36 | 1.10% | 154,225 |
| Mar 4, 2025 | 59.18 | 59.70 | 58.38 | 58.85 | 58.71 | -1.57% | 96,514 |
| Mar 3, 2025 | 60.96 | 61.17 | 59.39 | 59.79 | 59.65 | -1.76% | 84,419 |
| Feb 28, 2025 | 59.70 | 60.93 | 59.52 | 60.86 | 60.72 | 1.87% | 272,534 |
| Feb 27, 2025 | 60.92 | 61.06 | 59.74 | 59.74 | 59.60 | -1.53% | 77,777 |
| Feb 26, 2025 | 60.81 | 61.17 | 60.47 | 60.67 | 60.53 | -0.23% | 101,713 |
| Feb 25, 2025 | 60.92 | 60.92 | 60.19 | 60.81 | 60.67 | -0.26% | 46,571 |
| Feb 24, 2025 | 61.44 | 61.66 | 60.86 | 60.97 | 60.83 | -0.46% | 52,967 |
| Feb 21, 2025 | 62.38 | 62.38 | 61.25 | 61.25 | 61.11 | -1.83% | 129,248 |
| Feb 20, 2025 | 62.69 | 62.74 | 62.21 | 62.39 | 62.25 | -1.05% | 55,927 |
| Feb 19, 2025 | 62.86 | 63.08 | 62.60 | 63.05 | 62.91 | 0.23% | 61,075 |
| Feb 18, 2025 | 63.10 | 63.10 | 62.61 | 62.91 | 62.76 | -0.14% | 1,664,465 |
| Feb 14, 2025 | 63.12 | 63.13 | 62.96 | 63.00 | 62.85 | -0.21% | 150,958 |
| Feb 13, 2025 | 62.69 | 63.13 | 62.44 | 63.13 | 62.98 | 1.17% | 31,195 |
| Feb 12, 2025 | 62.10 | 62.50 | 62.03 | 62.40 | 62.26 | -0.05% | 85,514 |
| Feb 11, 2025 | 62.33 | 62.55 | 62.17 | 62.43 | 62.29 | - | 65,128 |