Principal U.S. Mega-Cap ETF (USMC)
NASDAQ: USMC · Real-Time Price · USD
76.17
+0.05 (0.07%)
Sep 18, 2026, 4:00 PM EDT - Market closed
USMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 76.10 | 76.23 | 75.87 | 76.18 | 76.17 | 0.07% | 37,853 |
| Sep 17, 2026 | 75.99 | 76.15 | 75.80 | 76.12 | 76.12 | 1.21% | 31,722 |
| Sep 16, 2026 | 75.73 | 75.79 | 74.99 | 75.21 | 75.21 | -0.48% | 276,587 |
| Sep 15, 2026 | 75.81 | 75.81 | 75.39 | 75.57 | 75.57 | -0.42% | 33,968 |
| Sep 14, 2026 | 75.83 | 76.20 | 75.77 | 75.89 | 75.89 | -0.52% | 45,430 |
| Sep 11, 2026 | 76.31 | 76.48 | 76.26 | 76.29 | 76.29 | 0.74% | 28,461 |
| Sep 10, 2026 | 75.82 | 75.82 | 75.60 | 75.73 | 75.73 | -0.47% | 47,657 |
| Sep 9, 2026 | 76.11 | 76.19 | 75.79 | 76.09 | 76.09 | -0.02% | 39,457 |
| Sep 8, 2026 | 76.62 | 76.62 | 76.07 | 76.10 | 76.10 | -0.85% | 56,082 |
| Sep 4, 2026 | 76.97 | 77.16 | 76.60 | 76.75 | 76.75 | -0.46% | 34,728 |
| Sep 3, 2026 | 76.73 | 77.20 | 76.61 | 77.11 | 77.11 | 0.79% | 52,065 |
| Sep 2, 2026 | 76.03 | 76.59 | 76.03 | 76.50 | 76.50 | 0.85% | 186,118 |
| Sep 1, 2026 | 75.67 | 76.29 | 75.67 | 75.85 | 75.85 | -0.48% | 57,771 |
| Aug 31, 2026 | 76.19 | 76.29 | 75.95 | 76.22 | 76.22 | -0.08% | 625,224 |
| Aug 28, 2026 | 76.06 | 76.74 | 76.06 | 76.28 | 76.28 | 0.34% | 97,386 |
| Aug 27, 2026 | 76.05 | 76.09 | 75.79 | 76.03 | 76.03 | 0.15% | 26,253 |
| Aug 26, 2026 | 76.16 | 76.16 | 75.77 | 75.91 | 75.91 | -0.26% | 47,532 |
| Aug 25, 2026 | 75.95 | 76.14 | 75.84 | 76.11 | 76.11 | 0.37% | 31,795 |
| Aug 24, 2026 | 75.81 | 75.95 | 75.63 | 75.83 | 75.83 | -0.11% | 49,118 |
| Aug 21, 2026 | 75.98 | 76.15 | 75.79 | 75.91 | 75.91 | 0.39% | 49,593 |
| Aug 20, 2026 | 75.88 | 76.04 | 75.59 | 75.61 | 75.61 | -0.82% | 90,157 |
| Aug 19, 2026 | 76.30 | 76.60 | 76.11 | 76.24 | 76.24 | -0.01% | 88,702 |
| Aug 18, 2026 | 76.10 | 76.33 | 76.00 | 76.24 | 76.24 | -0.28% | 92,874 |
| Aug 17, 2026 | 76.76 | 76.81 | 76.42 | 76.46 | 76.46 | -0.20% | 59,049 |
| Aug 14, 2026 | 76.94 | 76.94 | 76.54 | 76.61 | 76.61 | -0.26% | 105,792 |
| Aug 13, 2026 | 76.55 | 76.90 | 76.43 | 76.81 | 76.81 | 0.87% | 40,302 |
| Aug 12, 2026 | 76.31 | 76.35 | 76.14 | 76.15 | 76.15 | 0.18% | 44,626 |
| Aug 11, 2026 | 76.46 | 76.69 | 75.95 | 76.01 | 76.01 | -0.59% | 87,051 |
| Aug 10, 2026 | 76.33 | 76.52 | 76.24 | 76.46 | 76.46 | 0.21% | 69,055 |
| Aug 7, 2026 | 76.05 | 76.33 | 76.03 | 76.30 | 76.30 | 0.01% | 88,425 |
| Aug 6, 2026 | 76.41 | 76.56 | 76.12 | 76.29 | 76.29 | -0.03% | 70,065 |
| Aug 5, 2026 | 76.69 | 76.96 | 76.23 | 76.32 | 76.32 | 0.14% | 84,564 |
| Aug 4, 2026 | 75.21 | 76.40 | 75.21 | 76.21 | 76.21 | 1.63% | 59,862 |
| Aug 3, 2026 | 74.20 | 75.09 | 74.20 | 74.99 | 74.99 | 1.18% | 49,076 |
| Jul 31, 2026 | 74.13 | 74.22 | 73.22 | 74.11 | 74.11 | 0.44% | 33,074 |
| Jul 30, 2026 | 72.81 | 73.87 | 72.81 | 73.79 | 73.79 | 1.72% | 58,329 |
| Jul 29, 2026 | 73.50 | 73.74 | 72.53 | 72.54 | 72.54 | -1.69% | 54,674 |
| Jul 28, 2026 | 73.64 | 74.01 | 73.56 | 73.79 | 73.79 | 0.16% | 125,340 |
| Jul 27, 2026 | 74.23 | 74.23 | 73.38 | 73.67 | 73.67 | 0.12% | 46,100 |
| Jul 24, 2026 | 73.53 | 74.01 | 73.24 | 73.58 | 73.58 | -0.03% | 92,121 |
| Jul 23, 2026 | 73.41 | 73.79 | 73.30 | 73.61 | 73.61 | -1.07% | 116,467 |
| Jul 22, 2026 | 74.21 | 74.71 | 74.21 | 74.40 | 74.40 | -0.04% | 288,410 |
| Jul 21, 2026 | 73.96 | 74.46 | 73.86 | 74.43 | 74.43 | 1.15% | 102,154 |
| Jul 20, 2026 | 74.11 | 74.18 | 73.51 | 73.58 | 73.58 | -0.26% | 43,448 |
| Jul 17, 2026 | 73.44 | 74.24 | 73.37 | 73.77 | 73.77 | -0.87% | 46,044 |
| Jul 16, 2026 | 74.64 | 74.77 | 74.15 | 74.42 | 74.42 | -0.62% | 75,287 |
| Jul 15, 2026 | 74.77 | 75.00 | 74.67 | 74.88 | 74.88 | 0.28% | 46,417 |
| Jul 14, 2026 | 74.30 | 74.84 | 74.24 | 74.68 | 74.68 | 0.64% | 62,733 |
| Jul 13, 2026 | 74.41 | 74.48 | 74.14 | 74.20 | 74.20 | -0.57% | 62,543 |
| Jul 10, 2026 | 74.61 | 74.68 | 74.01 | 74.63 | 74.63 | 0.49% | 52,814 |