Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	26.60	26.70	26.56	26.69	11,881	+0.11(+0.41%)
Jun 27, 2019	26.53	26.60	26.53	26.58	17,083	+0.04(+0.14%)
Jun 26, 2019	26.61	26.61	26.52	26.54	18,250	-0.07(-0.28%)
Jun 25, 2019	26.83	26.83	26.59	26.61	10,221	-0.25(-0.92%)
Jun 24, 2019	26.90	26.92	26.84	26.86	16,852	-0.03(-0.12%)
Jun 21, 2019	26.83	26.93	26.83	26.89	2,847,308	+0.06(+0.23%)
Jun 20, 2019	26.83	26.83	26.75	26.83	9,386	+0.23(+0.86%)
Jun 19, 2019	26.49	26.60	26.48	26.60	10,046	+0.09(+0.35%)
Jun 18, 2019	26.48	26.58	26.42	26.51	17,874	+0.22(+0.84%)
Jun 17, 2019	26.31	26.31	26.28	26.29	13,357	+0.00(+0.00%)
Jun 14, 2019	26.25	26.33	26.25	26.29	32,484	+0.03(+0.10%)
Jun 13, 2019	26.27	26.29	26.21	26.26	12,361	+0.06(+0.25%)
Jun 12, 2019	26.23	26.25	26.16	26.20	17,467	-0.02(-0.07%)
Jun 11, 2019	26.33	26.33	26.17	26.22	16,367	-0.01(-0.04%)
Jun 10, 2019	26.23	26.36	26.21	26.23	7,774	+0.10(+0.39%)
Jun 07, 2019	25.96	26.22	25.96	26.13	9,047	+0.26(+0.99%)
Jun 06, 2019	25.72	25.94	25.72	25.87	8,766	+0.22(+0.84%)
Jun 05, 2019	25.87	25.87	25.55	25.65	9,818	+0.23(+0.92%)
Jun 04, 2019	25.12	25.42	25.12	25.42	17,861	+0.53(+2.14%)
Jun 03, 2019	25.01	25.14	24.89	24.89	9,243	-0.16(-0.63%)
May 31, 2019	25.21	25.21	25.01	25.04	34,882	-0.30(-1.18%)
May 30, 2019	25.28	25.38	25.28	25.34	19,456	+0.11(+0.45%)
May 29, 2019	25.33	25.36	25.19	25.23	20,271	-0.26(-1.03%)
May 28, 2019	25.81	25.81	25.49	25.49	14,385	-0.18(-0.71%)
May 24, 2019	25.73	25.74	25.67	25.68	22,128	+0.10(+0.39%)
May 23, 2019	25.75	25.75	25.48	25.58	12,579	-0.34(-1.31%)
May 22, 2019	25.84	25.92	25.84	25.92	10,023	+0.04(+0.14%)
May 21, 2019	25.84	25.90	25.82	25.88	16,098	+0.21(+0.84%)
May 20, 2019	25.72	25.80	25.64	25.66	7,056	-0.23(-0.88%)
May 17, 2019	25.80	25.97	25.80	25.89	7,412	-0.05(-0.20%)
May 16, 2019	25.73	26.11	25.73	25.94	15,723	+0.27(+1.04%)
May 15, 2019	25.47	25.74	25.45	25.68	9,385	+0.11(+0.44%)
May 14, 2019	25.36	25.69	25.36	25.56	13,396	+0.26(+1.04%)
May 13, 2019	25.36	25.42	25.23	25.30	19,911	-0.56(-2.16%)
May 10, 2019	25.63	25.92	25.37	25.86	6,431	+0.11(+0.42%)
May 09, 2019	25.64	25.75	25.32	25.75	17,253	-0.15(-0.57%)
May 08, 2019	25.76	25.91	25.76	25.90	5,903	+0.09(+0.33%)
May 07, 2019	26.01	26.01	25.70	25.81	6,720	-0.44(-1.68%)
May 06, 2019	25.99	26.29	25.99	26.26	6,366	-0.09(-0.36%)
May 03, 2019	26.23	26.36	26.23	26.35	44,911	+0.23(+0.87%)
May 02, 2019	26.18	26.29	26.05	26.12	19,990	-0.17(-0.65%)
May 01, 2019	26.50	26.54	26.29	26.29	955,619	-0.12(-0.45%)
Apr 30, 2019	26.32	26.49	26.32	26.41	25,675	-0.04(-0.14%)
Apr 29, 2019	26.34	26.49	26.34	26.45	27,040	+0.09(+0.35%)
Apr 26, 2019	26.28	26.37	26.18	26.36	29,650	+0.14(+0.52%)
Apr 25, 2019	26.15	26.28	26.14	26.22	15,142	-0.09(-0.35%)
Apr 24, 2019	26.27	26.33	26.25	26.31	11,856	-0.03(-0.10%)
Apr 23, 2019	26.28	26.35	26.25	26.34	27,386	+0.20(+0.78%)
Apr 22, 2019	25.96	26.17	25.96	26.13	39,823	+0.02(+0.09%)
Apr 18, 2019	26.14	26.14	25.99	26.11	8,938	+0.05(+0.20%)
Apr 17, 2019	26.14	26.14	26.01	26.06	63,925	-0.07(-0.27%)
Apr 16, 2019	26.19	26.20	26.13	26.13	6,235	-0.01(-0.03%)
Apr 15, 2019	26.07	26.14	26.07	26.14	3,338	+0.04(+0.17%)
Apr 12, 2019	26.12	26.16	26.06	26.09	15,915	+0.12(+0.47%)
Apr 11, 2019	25.98	26.01	25.94	25.97	5,370	-0.03(-0.12%)
Apr 10, 2019	25.93	26.02	25.93	26.00	9,281	-0.02(-0.06%)
Apr 09, 2019	25.97	26.02	25.94	26.02	8,018	-0.05(-0.18%)
Apr 08, 2019	25.98	26.06	25.98	26.06	6,056	+0.01(+0.04%)
Apr 05, 2019	26.06	26.08	26.04	26.05	7,194	+0.11(+0.42%)
Apr 04, 2019	25.92	25.99	25.90	25.94	4,734	+0.00(+0.01%)
Apr 03, 2019	26.26	26.26	25.90	25.94	11,993	+0.05(+0.18%)
Apr 02, 2019	26.05	26.05	25.84	25.90	7,143	-0.02(-0.06%)

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.

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

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

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

Historical Prices

Sections

Services

Sweetwater Reporter