Principal U.S. Mega-Cap ETF (USMC)

USMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	73.12	73.29	72.89	72.89	72.89	-0.13%	119,896
May 21, 2026	72.53	73.08	72.49	72.98	72.98	0.09%	164,509
May 20, 2026	72.53	72.95	72.47	72.91	72.91	0.80%	119,982
May 19, 2026	72.19	72.72	72.19	72.33	72.33	-0.38%	52,463
May 18, 2026	72.66	72.85	72.24	72.61	72.60	-0.02%	26,100
May 15, 2026	72.75	73.05	72.62	72.62	72.62	-1.11%	37,897
May 14, 2026	73.08	73.63	73.08	73.43	73.43	0.50%	46,624
May 13, 2026	72.54	73.20	72.46	73.07	73.07	0.80%	87,871
May 12, 2026	72.18	72.56	71.98	72.49	72.49	0.15%	40,569
May 11, 2026	72.01	72.59	72.01	72.38	72.38	0.30%	43,615
May 8, 2026	71.98	72.25	71.98	72.16	72.16	0.87%	37,427
May 7, 2026	71.88	71.99	71.42	71.54	71.54	-0.37%	175,854
May 6, 2026	71.34	71.81	71.30	71.80	71.80	1.16%	37,951
May 5, 2026	70.86	71.10	70.86	70.98	70.98	0.87%	46,224
May 4, 2026	70.40	70.72	70.14	70.37	70.37	-0.25%	44,222
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	0.65%	53,419
Mar 31, 2026	63.13	64.36	63.13	64.31	64.17	2.86%	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	1.06%	154,253
Mar 13, 2026	66.24	66.65	65.64	65.70	65.55	-0.66%	168,637

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.