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 (%)
Aug 31, 2023 44.58 44.78 44.58 44.68 12,168 +0.18(+0.40%)
Aug 30, 2023 44.45 44.62 44.38 44.50 23,386 +0.09(+0.20%)
Aug 29, 2023 43.98 44.45 43.93 44.41 23,264 +0.67(+1.52%)
Aug 28, 2023 43.83 43.83 43.55 43.74 27,801 +0.27(+0.62%)
Aug 25, 2023 43.29 43.66 43.03 43.48 65,619 +0.24(+0.56%)
Aug 24, 2023 44.03 44.03 43.21 43.23 35,957 -0.51(-1.17%)
Aug 23, 2023 43.39 43.83 43.39 43.74 25,129 +0.44(+1.01%)
Aug 22, 2023 43.68 43.68 43.24 43.31 23,945 -0.15(-0.34%)
Aug 21, 2023 43.11 43.52 43.11 43.46 21,487 +0.49(+1.13%)
Aug 18, 2023 42.74 43.00 42.72 42.97 10,134 -0.15(-0.35%)
Aug 17, 2023 43.38 43.45 43.00 43.12 16,572 -0.13(-0.31%)
Aug 16, 2023 43.48 43.68 43.24 43.25 22,191 -0.32(-0.74%)
Aug 15, 2023 43.82 43.93 43.50 43.57 15,699 -0.57(-1.28%)
Aug 14, 2023 43.56 44.14 43.56 44.14 9,997 +0.49(+1.11%)
Aug 11, 2023 43.47 43.75 43.47 43.65 14,234 -0.08(-0.18%)
Aug 10, 2023 44.06 44.24 43.64 43.73 14,591 +0.13(+0.30%)
Aug 09, 2023 44.08 44.08 43.60 43.60 13,832 -0.44(-0.99%)
Aug 08, 2023 43.99 44.04 43.71 44.04 34,011 -0.14(-0.31%)
Aug 07, 2023 43.93 44.19 43.93 44.18 14,946 +0.28(+0.63%)
Aug 04, 2023 44.24 44.40 43.79 43.90 14,596 -0.14(-0.32%)
Aug 03, 2023 43.93 44.26 43.92 44.04 21,527 -0.05(-0.11%)
Aug 02, 2023 44.43 44.43 44.06 44.09 24,245 -0.66(-1.46%)
Aug 01, 2023 44.75 44.83 44.66 44.75 20,348 -0.07(-0.16%)
Jul 31, 2023 44.77 44.88 44.68 44.82 24,749 +0.07(+0.16%)
Jul 28, 2023 44.58 44.85 44.58 44.75 19,317 +0.37(+0.83%)
Jul 27, 2023 44.99 45.13 44.36 44.38 12,202 -0.17(-0.38%)
Jul 26, 2023 44.43 44.70 44.39 44.55 49,520 -0.09(-0.20%)
Jul 25, 2023 44.57 44.79 44.57 44.64 31,057 +0.07(+0.16%)
Jul 24, 2023 44.39 44.66 44.35 44.57 22,983 +0.28(+0.63%)
Jul 21, 2023 44.37 44.47 44.01 44.29 104,782 +0.17(+0.38%)
Jul 20, 2023 44.42 44.45 44.12 44.12 9,321 -0.38(-0.85%)
Jul 19, 2023 44.37 44.60 44.37 44.50 33,356 +0.22(+0.49%)
Jul 18, 2023 44.03 44.44 44.03 44.28 24,319 +0.21(+0.47%)
Jul 17, 2023 43.87 44.07 43.86 44.07 14,918 +0.28(+0.63%)
Jul 14, 2023 44.01 44.01 43.79 43.79 67,759 +0.06(+0.14%)
Jul 13, 2023 43.58 43.80 43.53 43.73 22,873 +0.33(+0.75%)
Jul 12, 2023 43.38 43.52 43.29 43.41 32,279 +0.33(+0.76%)
Jul 11, 2023 42.85 43.08 42.67 43.08 17,744 +0.31(+0.72%)
Jul 10, 2023 42.68 42.77 42.56 42.77 16,936 +0.11(+0.26%)
Jul 07, 2023 42.86 43.12 42.66 42.66 36,467 -0.26(-0.60%)
Jul 06, 2023 42.91 43.01 42.72 42.92 14,379 -0.36(-0.83%)
Jul 05, 2023 43.09 43.41 43.09 43.28 15,655 -0.01(-0.02%)
Jul 03, 2023 43.24 43.29 43.16 43.29 13,834 +0.09(+0.22%)
Jun 30, 2023 43.11 43.31 43.11 43.19 63,407 +0.47(+1.09%)
Jun 29, 2023 42.53 42.73 42.52 42.73 14,901 +0.24(+0.56%)
Jun 28, 2023 42.33 42.62 42.31 42.49 22,788 -0.02(-0.05%)
Jun 27, 2023 42.14 42.54 42.14 42.51 39,046 +0.46(+1.11%)
Jun 26, 2023 42.30 42.40 42.05 42.05 26,568 -0.50(-1.19%)
Jun 23, 2023 42.45 42.60 42.36 42.55 15,153 -0.20(-0.46%)
Jun 22, 2023 42.52 42.77 42.49 42.75 51,625 +0.13(+0.30%)
Jun 21, 2023 42.69 42.74 42.48 42.62 18,020 -0.18(-0.42%)
Jun 20, 2023 42.65 42.94 42.57 42.80 28,856 -0.11(-0.25%)
Jun 16, 2023 43.21 43.37 42.91 42.91 22,500 -0.18(-0.41%)
Jun 15, 2023 42.49 43.25 42.42 43.08 43,469 +0.55(+1.30%)
Jun 14, 2023 42.48 42.67 42.17 42.53 15,939 -0.07(-0.16%)
Jun 13, 2023 42.56 42.61 42.35 42.60 54,127 +0.29(+0.68%)
Jun 12, 2023 42.01 42.31 42.00 42.31 17,211 +0.38(+0.90%)
Jun 09, 2023 42.16 42.16 41.81 41.94 35,655 +0.21(+0.50%)
Jun 08, 2023 41.53 41.73 41.53 41.73 37,823 +0.33(+0.79%)
Jun 07, 2023 41.70 41.85 41.37 41.40 42,037 -0.23(-0.55%)
Jun 06, 2023 41.58 41.67 41.49 41.63 20,319 -0.01(-0.02%)
Jun 05, 2023 41.79 41.91 41.64 41.64 19,228 -0.18(-0.43%)
Jun 02, 2023 41.62 41.85 41.62 41.82 27,234 +0.56(+1.37%)
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.