Principal U.S. Mega-Cap ETF (USMC)
NASDAQ: USMC · Real-Time Price · USD
62.08
-0.91 (-1.44%)
At close: Aug 1, 2025, 4:00 PM
61.65
-0.43 (-0.70%)
After-hours: Aug 1, 2025, 7:52 PM EDT
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 62.18 | 62.44 | 62.18 | 62.38 | 62.38 | 0.31% | 68,719 |
| Jul 1, 2025 | 62.20 | 62.35 | 62.15 | 62.19 | 62.19 | -0.59% | 67,883 |
| Jun 30, 2025 | 62.49 | 62.62 | 62.24 | 62.56 | 62.43 | 0.64% | 46,258 |
| Jun 27, 2025 | 61.96 | 62.34 | 61.83 | 62.16 | 62.03 | 0.48% | 38,901 |
| Jun 26, 2025 | 61.72 | 61.93 | 61.64 | 61.86 | 61.74 | 0.52% | 38,629 |
| Jun 25, 2025 | 61.53 | 61.77 | 61.41 | 61.54 | 61.42 | -0.11% | 663,614 |
| Jun 24, 2025 | 61.33 | 61.69 | 61.31 | 61.61 | 61.49 | 1.15% | 109,673 |
| Jun 23, 2025 | 60.04 | 60.99 | 60.04 | 60.91 | 60.79 | 1.06% | 91,866 |
| Jun 20, 2025 | 60.77 | 60.80 | 60.12 | 60.27 | 60.15 | -0.30% | 63,845 |
| Jun 18, 2025 | 60.74 | 61.04 | 60.44 | 60.45 | 60.33 | -0.41% | 38,051 |
| Jun 17, 2025 | 60.97 | 61.05 | 60.63 | 60.70 | 60.58 | -0.67% | 89,853 |
| Jun 16, 2025 | 60.99 | 61.33 | 60.99 | 61.11 | 60.99 | 0.64% | 50,577 |
| Jun 13, 2025 | 60.75 | 61.18 | 60.57 | 60.72 | 60.60 | -1.11% | 109,339 |
| Jun 12, 2025 | 61.32 | 61.44 | 60.94 | 61.40 | 61.28 | 0.75% | 39,539 |
| Jun 11, 2025 | 61.37 | 61.39 | 60.79 | 60.94 | 60.82 | -0.33% | 70,640 |
| Jun 10, 2025 | 60.82 | 61.14 | 60.78 | 61.14 | 61.02 | 0.61% | 49,100 |
| Jun 9, 2025 | 60.84 | 60.93 | 60.56 | 60.77 | 60.65 | -0.03% | 71,157 |
| Jun 6, 2025 | 60.65 | 60.87 | 60.63 | 60.79 | 60.67 | 1.06% | 40,005 |
| Jun 5, 2025 | 60.77 | 60.78 | 59.89 | 60.15 | 60.03 | -0.73% | 49,532 |
| Jun 4, 2025 | 60.74 | 60.87 | 60.49 | 60.59 | 60.47 | 0.02% | 213,784 |
| Jun 3, 2025 | 60.40 | 60.64 | 60.29 | 60.58 | 60.46 | 0.51% | 37,169 |
| Jun 2, 2025 | 59.75 | 60.32 | 59.58 | 60.27 | 60.15 | 0.43% | 37,948 |
| May 30, 2025 | 59.76 | 60.09 | 59.35 | 60.01 | 59.89 | 0.10% | 76,668 |
| May 29, 2025 | 60.31 | 60.31 | 59.54 | 59.95 | 59.83 | 0.27% | 89,452 |
| May 28, 2025 | 60.13 | 60.18 | 59.68 | 59.79 | 59.67 | -0.33% | 103,383 |
| May 27, 2025 | 59.41 | 59.99 | 59.37 | 59.99 | 59.87 | 2.13% | 41,082 |
| May 23, 2025 | 58.55 | 59.05 | 58.54 | 58.74 | 58.62 | -0.76% | 136,575 |
| May 22, 2025 | 59.16 | 59.61 | 59.16 | 59.19 | 59.07 | 0.07% | 69,781 |
| May 21, 2025 | 59.65 | 60.10 | 59.10 | 59.15 | 59.03 | -1.61% | 55,997 |