Principal MidCap S&P 400 Index Fund Class J (PMFJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.24
-0.23 (-1.07%)
Jul 31, 2025, 4:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -1.07% |
| Jul 30, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.65% |
| Jul 29, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.14% |
| Jul 28, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.23% |
| Jul 25, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.93% |
| Jul 24, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.92% |
| Jul 23, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.84% |
| Jul 22, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 1.27% |
| Jul 21, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.61% |
| Jul 18, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.09% |
| Jul 17, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.09% |
| Jul 16, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.35% |
| Jul 15, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| Jul 14, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.33% |
| Jul 11, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.83% |
| Jul 10, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.47% |
| Jul 9, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.47% |
| Jul 8, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.38% |
| Jul 7, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.07% |
| Jul 3, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.66% |
| Jul 2, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.99% |
| Jul 1, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.20% |
| Jun 30, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.05% |
| Jun 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.29% |
| Jun 26, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.31% |
| Jun 25, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.77% |
| Jun 24, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.93% |
| Jun 23, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.83% |
| Jun 20, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.05% |
| Jun 18, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.34% |
| Jun 17, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.83% |
| Jun 16, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.09% |
| Jun 13, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.56% |
| Jun 12, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.10% |
| Jun 11, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.48% |
| Jun 10, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.29% |
| Jun 9, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.24% |
| Jun 6, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.98% |
| Jun 5, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.10% |
| Jun 4, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.20% |
| Jun 3, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.24% |
| Jun 2, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.25% |
| May 30, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.35% |
| May 29, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.25% |
| May 28, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.22% |
| May 27, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 2.15% |
| May 23, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.15% |
| May 22, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.15% |
| May 21, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -2.66% |
| May 20, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.29% |