Principal U.S. Mega-Cap ETF (USMC)
NASDAQ: USMC · Real-Time Price · USD
64.09
-0.80 (-1.24%)
At close: Mar 20, 2026, 4:00 PM EDT
64.25
+0.16 (0.25%)
After-hours: Mar 20, 2026, 7:36 PM EDT
USMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 64.74 | 64.80 | 63.82 | 64.09 | 64.09 | -1.23% | 74,215 |
| Mar 19, 2026 | 64.83 | 65.16 | 64.60 | 64.89 | 64.89 | -0.63% | 797,156 |
| Mar 18, 2026 | 66.15 | 66.22 | 65.30 | 65.30 | 65.30 | -1.56% | 76,373 |
| Mar 17, 2026 | 66.66 | 66.79 | 66.32 | 66.34 | 66.33 | -0.10% | 68,714 |
| Mar 16, 2026 | 66.23 | 66.64 | 66.20 | 66.40 | 66.40 | 1.07% | 154,253 |
| Mar 13, 2026 | 66.24 | 66.65 | 65.64 | 65.70 | 65.70 | -0.66% | 168,637 |
| Mar 12, 2026 | 66.62 | 66.62 | 66.02 | 66.14 | 66.14 | -1.35% | 70,971 |
| Mar 11, 2026 | 67.26 | 67.29 | 66.80 | 67.04 | 67.04 | -0.10% | 60,466 |
| Mar 10, 2026 | 67.05 | 67.67 | 66.93 | 67.11 | 67.11 | 0.08% | 138,457 |
| Mar 9, 2026 | 65.81 | 67.16 | 65.64 | 67.05 | 67.05 | 0.80% | 105,974 |
| Mar 6, 2026 | 66.17 | 66.76 | 65.93 | 66.52 | 66.52 | -0.67% | 485,558 |
| Mar 5, 2026 | 66.97 | 67.17 | 66.41 | 66.97 | 66.97 | -0.46% | 66,869 |
| Mar 4, 2026 | 66.80 | 67.42 | 66.78 | 67.28 | 67.28 | 0.71% | 436,478 |
| Mar 3, 2026 | 66.11 | 66.96 | 65.80 | 66.80 | 66.80 | -0.41% | 86,520 |
| Mar 2, 2026 | 66.32 | 67.27 | 66.11 | 67.08 | 67.08 | 0.09% | 102,202 |
| 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 |