Skip to main content

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

50.83 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 35.48 35.58 35.31 35.33 22,634 -0.35(-0.97%)
Oct 28, 2022 35.08 35.70 35.02 35.68 15,664 +0.85(+2.43%)
Oct 27, 2022 35.30 35.34 34.81 34.84 46,486 -0.37(-1.06%)
Oct 26, 2022 35.13 35.70 35.13 35.21 23,846 -0.26(-0.75%)
Oct 25, 2022 35.01 35.48 35.01 35.47 20,352 +0.43(+1.23%)
Oct 24, 2022 34.62 35.08 34.45 35.04 21,089 +0.52(+1.52%)
Oct 21, 2022 33.65 34.52 33.55 34.52 17,692 +0.80(+2.36%)
Oct 20, 2022 33.92 34.32 33.68 33.72 87,549 -0.20(-0.58%)
Oct 19, 2022 34.03 34.20 33.77 33.92 19,540 -0.36(-1.06%)
Oct 18, 2022 34.69 34.69 33.92 34.28 102,295 +0.42(+1.24%)
Oct 17, 2022 33.69 34.00 33.69 33.86 112,445 +0.75(+2.28%)
Oct 14, 2022 33.85 34.00 32.99 33.10 34,023 -0.50(-1.49%)
Oct 13, 2022 32.02 33.71 31.97 33.60 50,971 +0.91(+2.78%)
Oct 12, 2022 32.72 32.98 32.67 32.69 32,689 -0.05(-0.15%)
Oct 11, 2022 32.81 33.14 32.56 32.74 12,154 -0.18(-0.54%)
Oct 10, 2022 33.35 33.44 32.85 32.92 27,043 -0.39(-1.18%)
Oct 07, 2022 34.01 34.01 33.18 33.31 21,624 -1.06(-3.08%)
Oct 06, 2022 34.62 34.84 34.34 34.37 49,824 -0.39(-1.12%)
Oct 05, 2022 34.38 34.81 34.11 34.76 17,754 +0.09(+0.26%)
Oct 04, 2022 34.23 34.70 34.23 34.67 26,858 +1.02(+3.02%)
Oct 03, 2022 33.19 33.92 33.12 33.65 205,323 +0.76(+2.32%)
Sep 30, 2022 33.38 33.74 32.89 32.89 15,684 -0.60(-1.79%)
Sep 29, 2022 33.84 33.84 33.18 33.49 26,856 -0.58(-1.70%)
Sep 28, 2022 33.51 34.25 33.47 34.07 32,514 +0.46(+1.36%)
Sep 27, 2022 34.00 34.17 33.40 33.61 68,066 -0.05(-0.14%)
Sep 26, 2022 33.78 34.15 33.63 33.66 39,421 -0.36(-1.06%)
Sep 23, 2022 34.16 34.16 33.64 34.02 29,748 -0.44(-1.27%)
Sep 22, 2022 34.61 34.82 34.44 34.46 77,751 -0.30(-0.87%)
Sep 21, 2022 35.46 35.75 34.71 34.76 122,087 -0.55(-1.57%)
Sep 20, 2022 35.28 35.52 35.09 35.31 35,155 -0.34(-0.96%)
Sep 19, 2022 35.27 35.67 35.27 35.66 19,010 +0.11(+0.30%)
Sep 16, 2022 35.26 35.55 35.19 35.55 22,152 -0.11(-0.30%)
Sep 15, 2022 36.05 36.13 35.56 35.66 24,372 -0.58(-1.61%)
Sep 14, 2022 36.14 36.32 35.93 36.24 16,336 +0.19(+0.51%)
Sep 13, 2022 36.95 36.95 36.03 36.05 10,884 -1.69(-4.49%)
Sep 12, 2022 37.60 37.81 37.57 37.75 39,020 +0.34(+0.91%)
Sep 09, 2022 37.09 37.48 37.06 37.41 3,043,029 +0.66(+1.80%)
Sep 08, 2022 36.24 36.78 36.24 36.75 32,138 +0.30(+0.83%)
Sep 07, 2022 35.88 36.55 35.88 36.44 43,039 +0.46(+1.27%)
Sep 06, 2022 36.17 36.25 35.75 35.99 37,969 -0.07(-0.19%)
Sep 02, 2022 36.84 36.93 35.95 36.05 122,211 -0.51(-1.39%)
Sep 01, 2022 36.22 36.56 35.96 36.56 27,833 +0.19(+0.51%)
Aug 31, 2022 36.88 36.99 36.38 36.38 20,751 -0.37(-1.01%)
Aug 30, 2022 37.24 37.24 36.60 36.75 71,481 -0.39(-1.06%)
Aug 29, 2022 37.15 37.35 37.07 37.14 22,824 -0.26(-0.70%)
Aug 26, 2022 38.75 38.78 37.40 37.40 19,729 -1.39(-3.58%)
Aug 25, 2022 38.36 38.79 38.36 38.79 24,192 +0.54(+1.41%)
Aug 24, 2022 38.19 38.41 38.19 38.25 28,747 +0.04(+0.10%)
Aug 23, 2022 38.25 38.39 38.20 38.21 3,503,854 -0.17(-0.43%)
Aug 22, 2022 38.77 38.77 38.34 38.37 19,159 -0.86(-2.19%)
Aug 19, 2022 39.57 39.57 39.16 39.23 9,899 -0.55(-1.37%)
Aug 18, 2022 39.63 39.85 39.55 39.78 147,922 +0.15(+0.37%)
Aug 17, 2022 39.72 39.88 39.51 39.63 22,060 -0.33(-0.83%)
Aug 16, 2022 39.89 40.15 39.69 39.96 27,920 +0.01(+0.03%)
Aug 15, 2022 39.47 39.95 39.47 39.95 28,896 +0.28(+0.71%)
Aug 12, 2022 39.21 39.67 39.10 39.67 23,673 +0.67(+1.72%)
Aug 11, 2022 39.28 39.42 38.92 39.00 30,609 -0.10(-0.25%)
Aug 10, 2022 38.95 39.10 38.92 39.09 102,352 +0.83(+2.16%)
Aug 09, 2022 38.35 38.38 38.19 38.27 79,636 -0.21(-0.56%)
Aug 08, 2022 38.76 38.89 38.37 38.48 21,352 -0.17(-0.43%)
Aug 05, 2022 38.48 38.72 38.42 38.65 17,748 -0.12(-0.31%)
Aug 04, 2022 38.71 38.81 38.60 38.77 15,129 -0.00(-0.00%)
Aug 03, 2022 38.31 38.87 38.31 38.77 25,559 +0.61(+1.60%)
Aug 02, 2022 38.27 38.60 38.05 38.16 170,074 -0.28(-0.73%)
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.