Skip to main content
logo
Principal U.S. Mega-Cap ETF (USMC)
NASDAQ: USMC · Real-Time Price · USD
76.46
+0.16 (0.21%)
Aug 10, 2026, 4:00 PM EDT - Market closed

USMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202676.3376.5276.2476.4676.460.21%69,055
Aug 7, 202676.0576.3376.0376.3076.300.01%88,425
Aug 6, 202676.4176.5676.1276.2976.29-0.03%70,065
Aug 5, 202676.6976.9676.2376.3276.320.14%84,564
Aug 4, 202675.2176.4075.2176.2176.211.63%59,862
Aug 3, 202674.2075.0974.2074.9974.991.18%49,076
Jul 31, 202674.1374.2273.2274.1174.110.44%33,074
Jul 30, 202672.8173.8772.8173.7973.791.72%58,329
Jul 29, 202673.5073.7472.5372.5472.54-1.69%54,674
Jul 28, 202673.6474.0173.5673.7973.790.16%125,340
Jul 27, 202674.2374.2373.3873.6773.670.12%46,100
Jul 24, 202673.5374.0173.2473.5873.58-0.03%92,121
Jul 23, 202673.4173.7973.3073.6173.61-1.07%116,467
Jul 22, 202674.2174.7174.2174.4074.40-0.04%288,410
Jul 21, 202673.9674.4673.8674.4374.431.15%102,154
Jul 20, 202674.1174.1873.5173.5873.58-0.26%43,448
Jul 17, 202673.4474.2473.3773.7773.77-0.87%46,044
Jul 16, 202674.6474.7774.1574.4274.42-0.62%75,287
Jul 15, 202674.7775.0074.6774.8874.880.28%46,417
Jul 14, 202674.3074.8474.2474.6874.680.64%62,733
Jul 13, 202674.4174.4874.1474.2074.20-0.57%62,543
Jul 10, 202674.6174.6874.0174.6374.630.49%52,814
Jul 9, 202674.0074.3373.7474.2774.270.45%48,671
Jul 8, 202673.8373.9773.5573.9473.94-0.27%50,878
Jul 7, 202674.2274.4973.9974.1474.14-0.30%356,235
Jul 6, 202674.4374.5373.9674.3674.360.46%44,970
Jul 2, 202674.0174.3373.6474.0274.020.34%60,667
Jul 1, 202673.8374.0673.4573.7773.77-0.30%72,538
Jun 30, 202673.7674.2073.7374.1373.990.40%1,055,288
Jun 29, 202673.2973.8772.9473.8373.691.47%33,569
Jun 26, 202672.5073.4872.4372.7672.62-0.09%41,197
Jun 25, 202673.5573.5572.8072.8372.690.43%38,785
Jun 24, 202672.8273.1672.3072.5272.38-0.23%67,169
Jun 23, 202672.6773.3372.5872.6872.54-1.37%40,166
Jun 22, 202674.1774.2573.6473.6973.55-0.37%48,248
Jun 18, 202673.9573.9973.5073.9773.831.20%40,538
Jun 17, 202673.8973.9173.0173.0972.95-0.92%51,833
Jun 16, 202674.0374.1573.7673.7673.62-0.38%44,269
Jun 15, 202673.6074.1773.6074.0473.901.91%52,549
Jun 12, 202672.6072.8772.2872.6572.510.12%38,550
Jun 11, 202671.6472.6871.2872.5672.431.37%49,420
Jun 10, 202672.1872.4371.4571.5871.45-1.35%49,938
Jun 9, 202673.3573.4371.4272.5672.42-0.32%65,590
Jun 8, 202672.9573.2872.6172.7972.660.36%30,725
Jun 5, 202673.9673.9672.3472.5372.39-2.27%64,957
Jun 4, 202674.1274.3773.7574.2174.07-0.05%65,402
Jun 3, 202674.4874.4874.0974.2574.11-0.35%73,395
Jun 2, 202674.7874.7874.2974.5174.370.11%38,045
Jun 1, 202674.5974.5974.1374.4374.290.24%67,038
May 29, 202674.2374.3374.0474.2574.110.16%60,807