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

51.36 -0.01 (-0.01%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 51.30 51.49 51.30 51.36 25,658 -0.01(-0.01%)
Mar 27, 2024 51.47 51.47 51.08 51.37 43,608 +0.25(+0.49%)
Mar 26, 2024 51.35 51.41 51.10 51.12 74,333 -0.09(-0.19%)
Mar 25, 2024 51.31 51.31 51.18 51.21 38,178 -0.25(-0.48%)
Mar 22, 2024 51.60 51.60 51.41 51.46 46,413 -0.03(-0.06%)
Mar 21, 2024 51.79 51.79 51.49 51.49 36,642 -0.07(-0.14%)
Mar 20, 2024 51.13 51.56 51.03 51.56 82,812 +0.44(+0.86%)
Mar 19, 2024 50.68 51.22 50.61 51.12 37,451 +0.27(+0.53%)
Mar 18, 2024 50.94 51.05 50.78 50.85 125,170 +0.41(+0.81%)
Mar 15, 2024 50.70 50.70 50.31 50.44 49,337 -0.77(-1.50%)
Mar 14, 2024 51.36 51.36 50.92 51.21 42,569 +0.03(+0.06%)
Mar 13, 2024 51.39 51.39 51.05 51.18 58,653 -0.14(-0.27%)
Mar 12, 2024 50.98 51.37 50.76 51.32 75,803 +0.67(+1.32%)
Mar 11, 2024 50.55 50.68 50.38 50.65 81,595 -0.03(-0.06%)
Mar 08, 2024 51.24 51.31 50.67 50.68 2,102,628 -0.51(-1.00%)
Mar 07, 2024 50.99 51.28 50.99 51.19 241,884 +0.50(+0.99%)
Mar 06, 2024 50.81 50.94 50.58 50.69 38,521 +0.26(+0.52%)
Mar 05, 2024 50.87 50.87 50.24 50.43 34,901 -0.57(-1.11%)
Mar 04, 2024 51.12 51.16 50.99 50.99 49,696 -0.19(-0.37%)
Mar 01, 2024 50.74 51.22 50.74 51.18 49,937 +0.52(+1.03%)
Feb 29, 2024 50.73 50.73 50.40 50.66 18,305 +0.18(+0.35%)
Feb 28, 2024 50.45 50.56 50.34 50.48 24,915 -0.11(-0.21%)
Feb 27, 2024 50.63 50.63 50.36 50.59 40,264 +0.02(+0.04%)
Feb 26, 2024 50.67 50.80 50.57 50.57 29,592 -0.14(-0.27%)
Feb 23, 2024 50.77 50.89 50.58 50.71 53,582 +0.13(+0.26%)
Feb 22, 2024 50.17 50.65 50.13 50.57 33,482 +1.07(+2.17%)
Feb 21, 2024 49.34 49.50 49.10 49.50 33,626 +0.10(+0.20%)
Feb 20, 2024 49.48 49.58 49.21 49.40 2,187,296 -0.34(-0.68%)
Feb 16, 2024 50.08 50.10 49.70 49.74 22,481 -0.36(-0.72%)
Feb 15, 2024 49.82 50.10 49.80 50.10 36,436 +0.37(+0.74%)
Feb 14, 2024 49.60 49.79 49.35 49.73 28,263 +0.38(+0.77%)
Feb 13, 2024 49.28 49.51 48.99 49.35 25,478 -0.52(-1.04%)
Feb 12, 2024 49.93 50.15 49.79 49.87 29,168 -0.10(-0.20%)
Feb 09, 2024 49.86 50.04 49.86 49.97 32,489 +0.10(+0.20%)
Feb 08, 2024 49.81 49.87 49.73 49.87 30,380 +0.09(+0.18%)
Feb 07, 2024 49.48 49.78 49.48 49.78 45,389 +0.51(+1.04%)
Feb 06, 2024 49.13 49.27 49.11 49.27 34,282 +0.01(+0.02%)
Feb 05, 2024 49.25 49.33 49.02 49.26 67,883 -0.09(-0.18%)
Feb 02, 2024 48.79 49.52 48.79 49.35 154,141 +0.66(+1.36%)
Feb 01, 2024 48.33 48.71 48.27 48.69 25,355 +0.65(+1.35%)
Jan 31, 2024 48.63 48.63 48.04 48.04 31,514 -0.87(-1.78%)
Jan 30, 2024 48.91 48.97 48.85 48.91 38,992 +0.12(+0.24%)
Jan 29, 2024 48.56 48.85 48.48 48.79 31,002 +0.38(+0.78%)
Jan 26, 2024 48.32 48.53 48.30 48.41 32,719 +0.10(+0.21%)
Jan 25, 2024 48.33 48.43 48.15 48.31 18,890 +0.05(+0.10%)
Jan 24, 2024 48.49 48.56 48.26 48.26 50,240 +0.00(+0.00%)
Jan 23, 2024 48.17 48.26 48.06 48.26 24,067 +0.15(+0.30%)
Jan 22, 2024 48.21 48.28 48.09 48.11 24,217 +0.08(+0.16%)
Jan 19, 2024 47.56 48.08 47.49 48.04 59,572 +0.69(+1.45%)
Jan 18, 2024 47.10 47.37 47.01 47.35 25,188 +0.34(+0.72%)
Jan 17, 2024 46.89 47.02 46.74 47.01 19,757 -0.17(-0.36%)
Jan 16, 2024 47.15 47.29 47.00 47.18 37,564 -0.06(-0.13%)
Jan 12, 2024 47.22 47.43 47.13 47.24 109,596 +0.05(+0.11%)
Jan 11, 2024 47.29 47.36 46.87 47.19 34,867 -0.06(-0.13%)
Jan 10, 2024 46.96 47.26 46.96 47.25 29,339 +0.33(+0.70%)
Jan 09, 2024 46.72 46.99 46.64 46.92 16,837 +0.02(+0.04%)
Jan 08, 2024 46.22 46.92 46.22 46.90 27,609 +0.71(+1.54%)
Jan 05, 2024 46.16 46.44 46.14 46.19 19,794 -0.02(-0.04%)
Jan 04, 2024 46.31 46.52 46.18 46.21 36,066 -0.06(-0.13%)
Jan 03, 2024 46.38 46.49 46.27 46.27 38,549 -0.36(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.