Principal U.S. Mega-Cap ETF (USMC)
NASDAQ: USMC · Real-Time Price · USD
70.55
+0.15 (0.21%)
At close: May 1, 2026, 4:00 PM EDT
70.54
-0.01 (-0.01%)
After-hours: May 1, 2026, 4:15 PM EDT
USMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 70.69 | 71.11 | 70.54 | 70.55 | 70.55 | 0.21% | 60,925 |
| Apr 30, 2026 | 70.10 | 70.52 | 69.79 | 70.40 | 70.40 | 0.72% | 142,854 |
| Apr 29, 2026 | 69.99 | 69.99 | 69.71 | 69.90 | 69.90 | 0.37% | 121,614 |
| Apr 28, 2026 | 69.89 | 69.89 | 69.36 | 69.64 | 69.64 | -0.29% | 1,153,406 |
| Apr 27, 2026 | 69.37 | 69.88 | 69.37 | 69.84 | 69.84 | 0.36% | 40,538 |
| Apr 24, 2026 | 69.23 | 69.61 | 69.12 | 69.59 | 69.59 | 0.62% | 35,900 |
| Apr 23, 2026 | 69.16 | 69.49 | 68.68 | 69.16 | 69.16 | -0.35% | 43,361 |
| Apr 22, 2026 | 69.07 | 69.41 | 68.95 | 69.41 | 69.41 | 1.15% | 78,818 |
| Apr 21, 2026 | 69.21 | 69.21 | 68.50 | 68.62 | 68.62 | -0.82% | 86,888 |
| Apr 20, 2026 | 69.43 | 69.48 | 68.96 | 69.19 | 69.19 | -0.63% | 48,687 |
| Apr 17, 2026 | 69.34 | 69.83 | 69.26 | 69.63 | 69.63 | 0.64% | 58,997 |
| Apr 16, 2026 | 69.25 | 69.36 | 69.04 | 69.18 | 69.18 | -0.13% | 97,105 |
| Apr 15, 2026 | 68.76 | 69.28 | 68.53 | 69.27 | 69.27 | 0.89% | 113,817 |
| Apr 14, 2026 | 67.61 | 68.66 | 67.61 | 68.66 | 68.66 | 1.55% | 161,499 |
| Apr 13, 2026 | 66.89 | 67.62 | 66.81 | 67.61 | 67.61 | 0.68% | 54,621 |
| Apr 10, 2026 | 67.38 | 67.38 | 67.02 | 67.15 | 67.15 | -0.17% | 39,034 |
| Apr 9, 2026 | 66.59 | 67.34 | 66.50 | 67.27 | 67.27 | 1.02% | 99,417 |
| Apr 8, 2026 | 66.62 | 67.19 | 66.14 | 66.59 | 66.59 | 2.65% | 75,744 |
| Apr 7, 2026 | 64.66 | 64.91 | 64.09 | 64.87 | 64.87 | 0.08% | 92,323 |
| Apr 6, 2026 | 64.56 | 64.93 | 64.55 | 64.82 | 64.82 | 0.55% | 69,404 |
| Apr 2, 2026 | 63.72 | 64.65 | 63.69 | 64.47 | 64.46 | -0.19% | 64,747 |
| Apr 1, 2026 | 64.56 | 64.90 | 64.36 | 64.59 | 64.58 | 0.42% | 53,419 |
| Mar 31, 2026 | 63.13 | 64.36 | 63.13 | 64.31 | 64.17 | 2.85% | 60,397 |
| Mar 30, 2026 | 63.15 | 63.15 | 62.28 | 62.53 | 62.38 | -0.34% | 68,694 |
| Mar 27, 2026 | 63.53 | 63.53 | 62.61 | 62.74 | 62.60 | -1.45% | 229,243 |
| Mar 26, 2026 | 64.26 | 64.48 | 63.66 | 63.66 | 63.52 | -1.65% | 94,056 |
| Mar 25, 2026 | 64.83 | 64.98 | 64.57 | 64.73 | 64.58 | 0.57% | 45,144 |
| Mar 24, 2026 | 64.22 | 64.76 | 64.22 | 64.36 | 64.21 | -0.65% | 105,258 |
| Mar 23, 2026 | 65.01 | 65.34 | 64.61 | 64.78 | 64.63 | 1.08% | 152,724 |
| Mar 20, 2026 | 64.74 | 64.80 | 63.82 | 64.09 | 63.94 | -1.23% | 74,215 |
| Mar 19, 2026 | 64.83 | 65.16 | 64.60 | 64.89 | 64.74 | -0.63% | 797,156 |
| Mar 18, 2026 | 66.15 | 66.22 | 65.30 | 65.30 | 65.15 | -1.56% | 76,373 |
| Mar 17, 2026 | 66.66 | 66.79 | 66.32 | 66.34 | 66.18 | -0.10% | 68,714 |
| Mar 16, 2026 | 66.23 | 66.64 | 66.20 | 66.40 | 66.25 | 1.07% | 154,253 |
| Mar 13, 2026 | 66.24 | 66.65 | 65.64 | 65.70 | 65.55 | -0.66% | 168,637 |
| Mar 12, 2026 | 66.62 | 66.62 | 66.02 | 66.14 | 65.99 | -1.35% | 70,971 |
| Mar 11, 2026 | 67.26 | 67.29 | 66.80 | 67.04 | 66.89 | -0.10% | 60,466 |
| Mar 10, 2026 | 67.05 | 67.67 | 66.93 | 67.11 | 66.95 | 0.08% | 138,457 |
| Mar 9, 2026 | 65.81 | 67.16 | 65.64 | 67.05 | 66.90 | 0.80% | 105,974 |
| Mar 6, 2026 | 66.17 | 66.76 | 65.93 | 66.52 | 66.37 | -0.67% | 485,558 |
| Mar 5, 2026 | 66.97 | 67.17 | 66.41 | 66.97 | 66.82 | -0.46% | 66,869 |
| Mar 4, 2026 | 66.80 | 67.42 | 66.78 | 67.28 | 67.13 | 0.71% | 436,478 |
| Mar 3, 2026 | 66.11 | 66.96 | 65.80 | 66.80 | 66.65 | -0.41% | 86,520 |
| Mar 2, 2026 | 66.32 | 67.27 | 66.11 | 67.08 | 66.93 | 0.09% | 102,202 |
| Feb 27, 2026 | 66.37 | 67.07 | 66.37 | 67.02 | 66.87 | 0.39% | 60,928 |
| Feb 26, 2026 | 67.20 | 67.20 | 66.46 | 66.76 | 66.61 | -0.70% | 46,835 |
| Feb 25, 2026 | 66.79 | 67.28 | 66.79 | 67.23 | 67.08 | 1.05% | 77,539 |
| Feb 24, 2026 | 66.27 | 66.63 | 65.99 | 66.53 | 66.38 | 0.61% | 81,689 |
| Feb 23, 2026 | 66.85 | 66.85 | 66.01 | 66.13 | 65.98 | -1.09% | 48,911 |
| Feb 20, 2026 | 66.55 | 66.86 | 66.18 | 66.86 | 66.71 | 0.53% | 99,225 |