Principal U.S. Mega-Cap ETF (USMC)
NASDAQ: USMC · Real-Time Price · USD
65.01
+0.83 (1.29%)
At close: Aug 22, 2025, 4:00 PM
64.95
-0.06 (-0.10%)
After-hours: Aug 22, 2025, 4:15 PM EDT
USMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |