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

USMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	73.95	73.99	73.50	73.97	73.97	1.20%	40,538
Jun 17, 2026	73.89	73.91	73.01	73.09	73.09	-0.92%	51,833
Jun 16, 2026	74.03	74.15	73.76	73.76	73.76	-0.38%	44,269
Jun 15, 2026	73.60	74.17	73.60	74.04	74.04	1.91%	52,549
Jun 12, 2026	72.60	72.87	72.28	72.65	72.65	0.12%	38,550
Jun 11, 2026	71.64	72.68	71.28	72.56	72.56	1.37%	49,420
Jun 10, 2026	72.18	72.43	71.45	71.58	71.58	-1.35%	49,938
Jun 9, 2026	73.35	73.43	71.42	72.56	72.56	-0.32%	65,590
Jun 8, 2026	72.95	73.28	72.61	72.79	72.79	0.36%	30,725
Jun 5, 2026	73.96	73.96	72.34	72.53	72.53	-2.27%	64,957
Jun 4, 2026	74.12	74.37	73.75	74.21	74.21	-0.05%	65,402
Jun 3, 2026	74.48	74.48	74.09	74.25	74.25	-0.35%	73,395
Jun 2, 2026	74.78	74.78	74.29	74.51	74.51	0.11%	38,045
Jun 1, 2026	74.59	74.59	74.13	74.43	74.43	0.24%	67,038
May 29, 2026	74.23	74.33	74.04	74.25	74.25	0.16%	60,807
May 28, 2026	73.84	74.18	73.81	74.13	74.13	0.25%	138,249
May 27, 2026	74.04	74.04	73.62	73.95	73.95	0.42%	51,098
May 26, 2026	73.47	73.74	73.39	73.64	73.64	0.99%	54,059
May 22, 2026	73.12	73.29	72.89	72.92	72.91	-0.09%	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

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

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.