Skip to main content

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 (%)
May 31, 2023 40.90 41.01 40.71 40.90 29,615 -0.10(-0.24%)
May 30, 2023 41.23 41.23 40.99 41.00 16,634 -0.14(-0.34%)
May 26, 2023 40.45 41.14 40.45 41.14 77,651 +0.77(+1.91%)
May 25, 2023 40.13 40.47 40.10 40.37 24,828 +0.51(+1.27%)
May 24, 2023 39.86 40.00 39.74 39.86 29,758 -0.21(-0.52%)
May 23, 2023 40.26 40.42 40.07 40.07 16,142 -0.37(-0.90%)
May 22, 2023 40.48 40.56 40.37 40.43 34,400 +0.04(+0.10%)
May 19, 2023 40.42 40.55 40.34 40.39 21,965 +0.05(+0.12%)
May 18, 2023 39.95 40.42 39.95 40.34 22,550 +0.33(+0.84%)
May 17, 2023 39.72 40.08 39.62 40.01 25,196 +0.49(+1.23%)
May 16, 2023 39.60 39.71 39.52 39.52 27,710 -0.22(-0.55%)
May 15, 2023 39.53 39.75 39.49 39.74 16,515 +0.16(+0.40%)
May 12, 2023 39.72 39.72 39.39 39.58 14,988 -0.09(-0.24%)
May 11, 2023 39.52 39.70 39.52 39.68 14,943 -0.01(-0.03%)
May 10, 2023 39.75 39.76 39.37 39.69 17,372 +0.18(+0.45%)
May 09, 2023 39.50 39.65 39.50 39.51 12,848 -0.24(-0.60%)
May 08, 2023 39.75 39.77 39.64 39.75 15,732 +0.07(+0.17%)
May 05, 2023 39.53 39.82 39.50 39.68 43,485 +0.68(+1.75%)
May 04, 2023 39.24 39.24 38.95 39.00 21,716 -0.38(-0.95%)
May 03, 2023 39.69 39.90 39.35 39.37 139,701 -0.21(-0.52%)
May 02, 2023 39.92 39.98 39.40 39.58 26,276 -0.47(-1.19%)
May 01, 2023 39.99 40.17 39.99 40.06 12,409 +0.05(+0.12%)
Apr 28, 2023 39.67 40.01 39.67 40.01 31,951 +0.35(+0.89%)
Apr 27, 2023 39.35 39.68 39.29 39.66 16,623 +0.71(+1.82%)
Apr 26, 2023 39.08 39.27 38.90 38.95 9,550 -0.11(-0.28%)
Apr 25, 2023 39.57 39.57 39.06 39.06 22,893 -0.66(-1.66%)
Apr 24, 2023 39.67 39.76 39.54 39.72 15,488 +0.04(+0.11%)
Apr 21, 2023 39.58 39.71 39.57 39.67 24,464 +0.12(+0.30%)
Apr 20, 2023 39.57 39.75 39.45 39.55 21,801 -0.29(-0.72%)
Apr 19, 2023 39.78 39.91 39.78 39.84 18,190 -0.08(-0.20%)
Apr 18, 2023 40.04 40.04 39.78 39.92 27,826 +0.07(+0.17%)
Apr 17, 2023 39.77 39.85 39.63 39.85 14,040 +0.06(+0.14%)
Apr 14, 2023 39.73 39.99 39.55 39.79 40,248 -0.01(-0.03%)
Apr 13, 2023 39.39 39.84 39.35 39.81 18,164 +0.60(+1.53%)
Apr 12, 2023 39.52 39.55 39.21 39.21 23,807 -0.15(-0.39%)
Apr 11, 2023 39.44 39.51 39.36 39.36 9,218 -0.04(-0.11%)
Apr 10, 2023 39.21 39.43 39.05 39.41 19,332 -0.04(-0.10%)
Apr 06, 2023 39.22 39.52 39.13 39.44 29,860 +0.11(+0.28%)
Apr 05, 2023 39.35 39.35 39.18 39.34 14,211 +0.02(+0.05%)
Apr 04, 2023 39.48 39.55 39.28 39.32 10,932 -0.15(-0.38%)
Apr 03, 2023 39.15 39.51 39.15 39.46 23,589 +0.23(+0.60%)
Mar 31, 2023 38.84 39.23 38.84 39.23 14,698 +0.53(+1.37%)
Mar 30, 2023 38.65 38.71 38.51 38.70 12,640 +0.24(+0.63%)
Mar 29, 2023 38.27 38.51 38.27 38.46 41,688 +0.46(+1.22%)
Mar 28, 2023 38.09 38.09 37.85 37.99 11,995 -0.15(-0.39%)
Mar 27, 2023 38.32 38.33 38.11 38.14 63,447 -0.02(-0.05%)
Mar 24, 2023 37.85 38.16 37.70 38.16 24,652 +0.15(+0.39%)
Mar 23, 2023 38.05 38.47 37.77 38.01 33,333 +0.26(+0.68%)
Mar 22, 2023 38.19 38.46 37.76 37.76 11,167 -0.37(-0.96%)
Mar 21, 2023 37.97 38.19 37.75 38.12 20,538 +0.47(+1.26%)
Mar 20, 2023 37.40 37.70 37.38 37.65 15,286 +0.24(+0.63%)
Mar 17, 2023 37.65 37.70 37.23 37.41 11,925 -0.29(-0.76%)
Mar 16, 2023 36.79 37.71 36.78 37.70 82,712 +0.69(+1.87%)
Mar 15, 2023 36.66 37.01 36.57 37.01 38,459 -0.19(-0.50%)
Mar 14, 2023 37.10 37.23 36.74 37.19 38,309 +0.79(+2.17%)
Mar 13, 2023 36.18 36.78 36.01 36.41 27,271 -0.06(-0.16%)
Mar 10, 2023 36.65 36.89 36.27 36.47 14,151 -0.23(-0.62%)
Mar 09, 2023 37.59 37.59 36.69 36.69 8,292 -0.71(-1.90%)
Mar 08, 2023 37.34 37.47 37.18 37.40 25,340 +0.01(+0.04%)
Mar 07, 2023 37.91 37.91 37.38 37.39 21,666 -0.56(-1.48%)
Mar 06, 2023 38.02 38.20 37.93 37.95 15,991 +0.10(+0.26%)
Mar 03, 2023 37.34 37.88 37.34 37.85 11,207 +0.66(+1.79%)
Mar 02, 2023 36.70 37.31 36.70 37.18 23,528 +0.27(+0.72%)
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.