Principal U.S. Mega-Cap ETF (USMC)
NASDAQ: USMC · Real-Time Price · USD
67.33
+0.21 (0.31%)
At close: Sep 12, 2025, 4:00 PM EDT
67.33
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:25 PM EDT
USMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 67.08 | 67.45 | 67.05 | 67.33 | 67.33 | 0.31% | 49,149 |
| Sep 11, 2025 | 66.94 | 67.18 | 66.89 | 67.12 | 67.12 | 0.40% | 52,623 |
| Sep 10, 2025 | 66.94 | 67.06 | 66.71 | 66.85 | 66.85 | 1.08% | 214,178 |
| Sep 9, 2025 | 65.75 | 66.17 | 65.75 | 66.14 | 66.14 | 0.65% | 80,315 |
| Sep 8, 2025 | 65.58 | 65.94 | 65.58 | 65.71 | 65.71 | 0.38% | 39,458 |
| Sep 5, 2025 | 66.18 | 66.18 | 65.17 | 65.46 | 65.46 | -0.49% | 52,743 |
| Sep 4, 2025 | 65.35 | 65.78 | 65.29 | 65.78 | 65.78 | 1.10% | 85,920 |
| Sep 3, 2025 | 64.95 | 65.18 | 64.79 | 65.06 | 65.06 | 0.70% | 93,032 |
| Sep 2, 2025 | 64.20 | 64.66 | 64.11 | 64.61 | 64.61 | -0.40% | 44,765 |
| Aug 29, 2025 | 65.33 | 65.33 | 64.78 | 64.87 | 64.87 | -0.83% | 48,085 |
| Aug 28, 2025 | 65.22 | 65.45 | 65.04 | 65.41 | 65.41 | 0.32% | 121,171 |
| Aug 27, 2025 | 64.91 | 65.23 | 64.91 | 65.20 | 65.20 | 0.23% | 127,658 |
| Aug 26, 2025 | 64.71 | 65.05 | 64.71 | 65.05 | 65.05 | 0.49% | 81,125 |
| Aug 25, 2025 | 64.80 | 65.02 | 64.73 | 64.73 | 64.73 | -0.33% | 187,787 |
| Aug 22, 2025 | 64.56 | 65.02 | 64.40 | 64.95 | 64.95 | 1.20% | 36,015 |
| Aug 21, 2025 | 64.26 | 64.42 | 64.01 | 64.18 | 64.18 | -0.43% | 130,776 |
| Aug 20, 2025 | 64.47 | 64.54 | 63.95 | 64.46 | 64.46 | -0.11% | 61,940 |
| Aug 19, 2025 | 65.11 | 65.11 | 64.42 | 64.53 | 64.53 | -0.86% | 90,566 |
| Aug 18, 2025 | 65.03 | 65.11 | 64.88 | 65.09 | 65.09 | 0.17% | 205,711 |
| Aug 15, 2025 | 65.13 | 65.14 | 64.92 | 64.98 | 64.98 | 0.25% | 85,858 |
| Aug 14, 2025 | 64.55 | 64.85 | 64.55 | 64.82 | 64.82 | 0.49% | 51,105 |
| Aug 13, 2025 | 64.85 | 64.94 | 64.43 | 64.50 | 64.50 | -0.15% | 172,885 |
| Aug 12, 2025 | 64.31 | 64.61 | 64.10 | 64.60 | 64.60 | 1.01% | 73,510 |
| Aug 11, 2025 | 64.01 | 64.26 | 63.91 | 63.96 | 63.96 | 0.12% | 69,691 |
| Aug 8, 2025 | 63.40 | 63.94 | 63.40 | 63.88 | 63.88 | 1.19% | 149,736 |
| Aug 7, 2025 | 63.59 | 63.72 | 62.87 | 63.13 | 63.13 | -0.51% | 74,226 |
| Aug 6, 2025 | 62.73 | 63.51 | 62.73 | 63.45 | 63.45 | 1.26% | 55,448 |
| Aug 5, 2025 | 63.01 | 63.01 | 62.60 | 62.66 | 62.66 | -0.44% | 48,864 |
| Aug 4, 2025 | 62.30 | 62.94 | 62.30 | 62.94 | 62.94 | 1.38% | 70,541 |
| Aug 1, 2025 | 62.50 | 62.50 | 61.93 | 62.09 | 62.09 | -1.44% | 100,989 |
| Jul 31, 2025 | 63.89 | 63.89 | 62.91 | 62.99 | 62.99 | -0.15% | 72,400 |
| Jul 30, 2025 | 63.17 | 63.29 | 62.85 | 63.09 | 63.09 | -0.01% | 44,883 |
| Jul 29, 2025 | 63.41 | 63.47 | 63.06 | 63.09 | 63.09 | -0.52% | 160,154 |
| Jul 28, 2025 | 63.46 | 63.54 | 63.27 | 63.42 | 63.42 | 0.13% | 42,488 |
| Jul 25, 2025 | 63.21 | 63.44 | 63.21 | 63.34 | 63.34 | 0.31% | 32,557 |
| Jul 24, 2025 | 63.13 | 63.25 | 63.08 | 63.14 | 63.14 | -0.01% | 48,759 |
| Jul 23, 2025 | 62.77 | 63.18 | 62.74 | 63.15 | 63.15 | 0.69% | 107,801 |
| Jul 22, 2025 | 62.75 | 62.79 | 62.63 | 62.72 | 62.72 | -0.35% | 52,486 |
| Jul 21, 2025 | 62.71 | 63.17 | 62.71 | 62.94 | 62.94 | 0.39% | 45,412 |
| Jul 18, 2025 | 63.00 | 63.00 | 62.64 | 62.69 | 62.69 | -0.41% | 46,783 |
| Jul 17, 2025 | 62.64 | 63.00 | 62.64 | 62.96 | 62.96 | 0.44% | 54,659 |
| Jul 16, 2025 | 62.59 | 62.73 | 62.38 | 62.68 | 62.68 | 0.46% | 119,361 |
| Jul 15, 2025 | 62.75 | 62.75 | 62.38 | 62.40 | 62.40 | -0.20% | 65,457 |
| Jul 14, 2025 | 62.43 | 62.62 | 62.34 | 62.52 | 62.52 | 0.11% | 72,767 |
| Jul 11, 2025 | 62.35 | 62.54 | 62.29 | 62.45 | 62.45 | -0.40% | 61,714 |
| Jul 10, 2025 | 62.63 | 62.78 | 62.46 | 62.70 | 62.70 | 0.21% | 40,519 |
| Jul 9, 2025 | 62.31 | 62.63 | 62.31 | 62.57 | 62.57 | 0.53% | 48,958 |
| Jul 8, 2025 | 62.51 | 62.51 | 62.16 | 62.24 | 62.24 | -0.30% | 58,317 |
| Jul 7, 2025 | 62.68 | 62.68 | 62.25 | 62.43 | 62.43 | -0.90% | 51,505 |
| Jul 3, 2025 | 62.65 | 63.06 | 62.65 | 63.00 | 63.00 | 0.99% | 37,274 |