Principal U.S. Mega-Cap ETF (USMC)
NASDAQ: USMC · Real-Time Price · USD
68.97
+0.16 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
USMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.85 | 69.25 | 68.85 | 68.97 | 68.97 | 0.23% | 37,384 |
| Dec 4, 2025 | 69.24 | 69.24 | 68.51 | 68.81 | 68.81 | -0.13% | 103,475 |
| Dec 3, 2025 | 68.61 | 69.05 | 68.49 | 68.90 | 68.89 | 0.23% | 338,046 |
| Dec 2, 2025 | 68.75 | 69.01 | 68.57 | 68.73 | 68.73 | 0.20% | 61,451 |
| Dec 1, 2025 | 68.46 | 68.89 | 68.46 | 68.60 | 68.60 | -0.57% | 53,448 |
| Nov 28, 2025 | 68.84 | 68.99 | 68.68 | 68.99 | 68.99 | 0.47% | 57,696 |
| Nov 26, 2025 | 68.39 | 68.79 | 68.28 | 68.67 | 68.67 | 0.79% | 40,748 |
| Nov 25, 2025 | 67.49 | 68.23 | 67.19 | 68.13 | 68.13 | 0.85% | 72,578 |
| Nov 24, 2025 | 66.93 | 67.60 | 66.93 | 67.56 | 67.56 | 1.68% | 52,896 |
| Nov 21, 2025 | 66.48 | 67.10 | 65.90 | 66.44 | 66.44 | 0.35% | 82,761 |
| Nov 20, 2025 | 68.34 | 68.53 | 66.20 | 66.21 | 66.21 | -1.35% | 61,195 |
| Nov 19, 2025 | 66.74 | 67.48 | 66.64 | 67.12 | 67.11 | 0.39% | 76,645 |
| Nov 18, 2025 | 67.01 | 67.34 | 66.41 | 66.85 | 66.85 | -0.85% | 86,157 |
| Nov 17, 2025 | 67.84 | 68.10 | 67.10 | 67.42 | 67.42 | -0.70% | 78,156 |
| Nov 14, 2025 | 67.53 | 68.28 | 67.08 | 67.90 | 67.90 | -0.15% | 73,514 |
| Nov 13, 2025 | 69.08 | 69.08 | 67.93 | 68.00 | 68.00 | -1.68% | 70,394 |
| Nov 12, 2025 | 69.55 | 69.55 | 68.86 | 69.16 | 69.16 | -0.14% | 81,838 |
| Nov 11, 2025 | 68.92 | 69.37 | 68.79 | 69.26 | 69.26 | 0.23% | 62,013 |
| Nov 10, 2025 | 68.48 | 69.18 | 68.48 | 69.10 | 69.10 | 1.83% | 53,314 |
| Nov 7, 2025 | 67.70 | 67.91 | 67.11 | 67.86 | 67.86 | -0.20% | 50,107 |
| Nov 6, 2025 | 68.72 | 68.72 | 67.85 | 68.00 | 68.00 | -1.14% | 60,401 |
| Nov 5, 2025 | 68.82 | 69.14 | 68.50 | 68.78 | 68.78 | 0.15% | 48,835 |
| Nov 4, 2025 | 68.59 | 69.16 | 68.57 | 68.68 | 68.68 | -1.05% | 60,900 |
| Nov 3, 2025 | 69.66 | 69.66 | 69.31 | 69.41 | 69.41 | 0.10% | 42,657 |
| Oct 31, 2025 | 69.64 | 69.64 | 69.08 | 69.34 | 69.34 | 0.35% | 67,714 |
| Oct 30, 2025 | 69.61 | 69.61 | 69.08 | 69.10 | 69.10 | -1.07% | 264,462 |
| Oct 29, 2025 | 69.94 | 70.08 | 69.50 | 69.85 | 69.85 | 0.19% | 90,759 |
| Oct 28, 2025 | 69.59 | 69.87 | 69.38 | 69.71 | 69.71 | 0.57% | 80,949 |
| Oct 27, 2025 | 69.12 | 69.35 | 69.03 | 69.32 | 69.32 | 1.10% | 145,696 |
| Oct 24, 2025 | 68.45 | 68.72 | 68.45 | 68.57 | 68.57 | 0.58% | 52,671 |
| Oct 23, 2025 | 67.72 | 68.26 | 67.72 | 68.17 | 68.17 | 0.68% | 61,304 |
| Oct 22, 2025 | 68.07 | 68.15 | 67.30 | 67.71 | 67.71 | -0.86% | 48,776 |
| Oct 21, 2025 | 68.44 | 68.52 | 68.30 | 68.30 | 68.30 | -0.28% | 3,044,121 |
| Oct 20, 2025 | 68.07 | 68.56 | 68.07 | 68.49 | 68.49 | 0.89% | 30,605 |
| Oct 17, 2025 | 67.23 | 68.01 | 67.22 | 67.89 | 67.89 | 0.60% | 52,216 |
| Oct 16, 2025 | 68.38 | 68.44 | 67.24 | 67.48 | 67.48 | -0.78% | 185,924 |
| Oct 15, 2025 | 68.27 | 68.63 | 67.54 | 68.02 | 68.02 | 0.53% | 3,088,842 |
| Oct 14, 2025 | 67.28 | 68.00 | 66.82 | 67.66 | 67.66 | -0.39% | 87,366 |
| Oct 13, 2025 | 67.64 | 67.97 | 67.59 | 67.93 | 67.93 | 1.55% | 50,990 |
| Oct 10, 2025 | 68.68 | 68.97 | 66.89 | 66.89 | 66.89 | -2.45% | 66,742 |
| Oct 9, 2025 | 68.59 | 68.63 | 68.34 | 68.57 | 68.57 | 0.13% | 41,454 |
| Oct 8, 2025 | 68.51 | 68.57 | 68.25 | 68.48 | 68.48 | 0.47% | 64,659 |
| Oct 7, 2025 | 68.31 | 68.43 | 68.00 | 68.16 | 68.16 | -0.22% | 54,736 |
| Oct 6, 2025 | 68.18 | 68.34 | 67.96 | 68.31 | 68.31 | 0.53% | 61,615 |
| Oct 3, 2025 | 68.34 | 68.39 | 67.90 | 67.95 | 67.95 | -0.39% | 50,626 |
| Oct 2, 2025 | 68.52 | 68.52 | 68.02 | 68.22 | 68.22 | -0.28% | 73,916 |
| Oct 1, 2025 | 67.95 | 68.50 | 67.62 | 68.41 | 68.41 | 0.35% | 51,882 |
| Sep 30, 2025 | 67.67 | 68.20 | 67.60 | 68.17 | 68.03 | 0.59% | 57,171 |
| Sep 29, 2025 | 67.97 | 67.98 | 67.57 | 67.78 | 67.64 | 0.05% | 55,818 |
| Sep 26, 2025 | 67.64 | 67.78 | 67.32 | 67.74 | 67.60 | 0.29% | 56,134 |