Principal U.S. Mega-Cap ETF (USMC)
NASDAQ: USMC · Real-Time Price · USD
75.12
-1.62 (-2.11%)
Oct 30, 2026, 4:00 PM EDT - Market closed
USMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 75.56 | 75.61 | 74.67 | 75.12 | 75.12 | -2.11% | 84,380 |
| Oct 29, 2026 | 76.77 | 76.99 | 76.58 | 76.74 | 76.74 | -0.28% | 84,717 |
| Oct 28, 2026 | 76.69 | 77.12 | 76.66 | 76.96 | 76.96 | 0.54% | 85,871 |
| Oct 27, 2026 | 76.41 | 76.68 | 76.14 | 76.54 | 76.54 | 0.66% | 51,117 |
| Oct 26, 2026 | 75.60 | 76.26 | 75.60 | 76.04 | 76.04 | 0.82% | 97,124 |
| Oct 23, 2026 | 75.31 | 75.74 | 75.31 | 75.42 | 75.42 | -0.29% | 29,762 |
| Oct 22, 2026 | 75.96 | 76.09 | 75.42 | 75.64 | 75.64 | -1.83% | 174,686 |
| Oct 21, 2026 | 76.89 | 77.19 | 76.59 | 77.05 | 77.05 | 0.58% | 69,654 |
| Oct 20, 2026 | 76.46 | 77.09 | 76.38 | 76.61 | 76.61 | -0.06% | 121,304 |
| Oct 19, 2026 | 76.58 | 77.06 | 76.58 | 76.65 | 76.65 | 0.64% | 54,667 |
| Oct 16, 2026 | 77.16 | 77.16 | 75.92 | 76.16 | 76.16 | -1.22% | 102,110 |
| Oct 15, 2026 | 76.62 | 77.25 | 76.53 | 77.10 | 77.10 | -0.04% | 270,720 |
| Oct 14, 2026 | 77.45 | 77.75 | 76.92 | 77.13 | 77.13 | -1.10% | 62,622 |
| Oct 13, 2026 | 77.84 | 78.05 | 77.78 | 77.99 | 77.99 | -0.06% | 72,048 |
| Oct 12, 2026 | 78.00 | 78.15 | 77.93 | 78.04 | 78.04 | -0.08% | 50,146 |
| Oct 9, 2026 | 77.90 | 78.17 | 77.83 | 78.10 | 78.10 | 0.62% | 38,675 |
| Oct 8, 2026 | 78.07 | 78.22 | 77.52 | 77.62 | 77.62 | -0.98% | 57,228 |
| Oct 7, 2026 | 77.76 | 78.41 | 77.76 | 78.39 | 78.39 | 0.26% | 39,577 |
| Oct 6, 2026 | 78.09 | 78.40 | 77.95 | 78.19 | 78.19 | 0.45% | 213,011 |
| Oct 5, 2026 | 77.24 | 77.96 | 77.24 | 77.84 | 77.84 | 0.71% | 56,173 |
| Oct 2, 2026 | 77.47 | 77.64 | 77.18 | 77.29 | 77.29 | 0.83% | 51,422 |
| Oct 1, 2026 | 76.76 | 76.82 | 76.13 | 76.65 | 76.65 | 0.09% | 118,185 |
| Sep 30, 2026 | 77.03 | 77.23 | 76.64 | 76.71 | 76.58 | -0.03% | 41,007 |
| Sep 29, 2026 | 77.18 | 77.18 | 76.62 | 76.74 | 76.60 | -0.21% | 123,398 |
| Sep 28, 2026 | 77.30 | 77.36 | 76.75 | 76.90 | 76.76 | -0.82% | 55,011 |
| Sep 25, 2026 | 77.34 | 77.60 | 77.15 | 77.53 | 77.40 | 0.41% | 44,914 |
| Sep 24, 2026 | 76.51 | 77.25 | 76.51 | 77.21 | 77.08 | 0.36% | 57,035 |
| Sep 23, 2026 | 77.44 | 77.55 | 76.78 | 76.93 | 76.80 | -0.73% | 53,307 |
| Sep 22, 2026 | 77.35 | 77.61 | 77.35 | 77.50 | 77.36 | -0.07% | 62,454 |
| Sep 21, 2026 | 76.67 | 77.69 | 76.67 | 77.55 | 77.42 | 1.81% | 46,187 |
| Sep 18, 2026 | 76.10 | 76.23 | 75.87 | 76.18 | 76.04 | 0.07% | 37,853 |
| Sep 17, 2026 | 75.99 | 76.15 | 75.80 | 76.12 | 75.99 | 1.21% | 31,722 |
| Sep 16, 2026 | 75.73 | 75.79 | 74.99 | 75.21 | 75.08 | -0.48% | 276,587 |
| Sep 15, 2026 | 75.81 | 75.81 | 75.39 | 75.57 | 75.44 | -0.42% | 33,968 |
| Sep 14, 2026 | 75.83 | 76.20 | 75.77 | 75.89 | 75.76 | -0.52% | 45,430 |
| Sep 11, 2026 | 76.31 | 76.48 | 76.26 | 76.29 | 76.16 | 0.74% | 28,461 |
| Sep 10, 2026 | 75.82 | 75.82 | 75.60 | 75.73 | 75.60 | -0.47% | 47,657 |
| Sep 9, 2026 | 76.11 | 76.19 | 75.79 | 76.09 | 75.95 | -0.02% | 39,457 |
| Sep 8, 2026 | 76.62 | 76.62 | 76.07 | 76.10 | 75.97 | -0.85% | 56,082 |
| Sep 4, 2026 | 76.97 | 77.16 | 76.60 | 76.75 | 76.62 | -0.46% | 34,728 |
| Sep 3, 2026 | 76.73 | 77.20 | 76.61 | 77.11 | 76.97 | 0.79% | 52,065 |
| Sep 2, 2026 | 76.03 | 76.59 | 76.03 | 76.50 | 76.37 | 0.85% | 186,118 |
| Sep 1, 2026 | 75.67 | 76.29 | 75.67 | 75.85 | 75.72 | -0.48% | 57,771 |
| Aug 31, 2026 | 76.19 | 76.29 | 75.95 | 76.22 | 76.09 | -0.08% | 625,224 |
| Aug 28, 2026 | 76.06 | 76.74 | 76.06 | 76.28 | 76.15 | 0.34% | 97,386 |
| Aug 27, 2026 | 76.05 | 76.09 | 75.79 | 76.03 | 75.89 | 0.15% | 26,253 |
| Aug 26, 2026 | 76.16 | 76.16 | 75.77 | 75.91 | 75.78 | -0.26% | 47,532 |
| Aug 25, 2026 | 75.95 | 76.14 | 75.84 | 76.11 | 75.98 | 0.37% | 31,795 |
| Aug 24, 2026 | 75.81 | 75.95 | 75.63 | 75.83 | 75.70 | -0.11% | 49,118 |
| Aug 21, 2026 | 75.98 | 76.15 | 75.79 | 75.91 | 75.78 | 0.39% | 49,593 |