PSC - Principal U.S. Small-Cap Multi-Factor Index ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 01, 2020------
Mar 31, 202021.9222.2021.0821.5221.5276,600
Mar 30, 202021.7021.9621.6621.9621.965,500
Mar 27, 202021.6621.9721.5521.6121.615,300
Mar 26, 202022.2022.4522.2022.4522.45800
Mar 25, 202021.6821.6821.6821.6821.68500
Mar 24, 202020.3220.5019.8720.5020.507,500
Mar 23, 202018.5818.6618.5818.6518.656,800
Mar 20, 202020.5320.5519.2319.2319.236,800
Mar 19, 202019.2120.0818.2820.0820.0815,700
Mar 18, 202020.0820.1618.6218.6218.626,300
Mar 17, 202020.3320.5920.0820.5220.5228,600
Mar 16, 202022.3322.3320.4820.4820.488,400
Mar 13, 202023.4024.5522.6924.3324.337,600
Mar 12, 202022.4122.7222.2722.7022.702,000
Mar 11, 202025.1625.2024.9524.9524.9521,900
Mar 10, 202026.2226.2225.4826.1626.164,000
Mar 09, 202026.9626.9625.8725.8725.8717,700
Mar 06, 202028.5728.5728.0228.5428.5415,800
Mar 05, 202029.4129.4128.8028.9228.926,100
Mar 04, 202029.5030.0829.4830.0830.084,300
Mar 03, 202030.0230.0229.2429.2429.241,800
Mar 02, 202029.2129.5928.7829.5929.593,600
Feb 28, 202028.3629.0727.8628.7328.738,000
Feb 27, 202029.9330.4429.5529.5529.554,200
Feb 26, 202030.9731.0130.6030.6030.601,200
Feb 25, 202031.3431.3431.0431.0431.041,900
Feb 24, 202032.1732.1732.1132.1132.111,800
Feb 21, 202032.9632.9832.9332.9632.961,500
Feb 20, 202033.2833.3033.0833.3033.301,100
Feb 19, 202032.9732.9732.9732.9732.97-
Feb 18, 202032.9032.9732.8032.9732.972,900
Feb 14, 202033.0833.0833.0033.0033.00600
Feb 13, 202033.1733.1833.1733.1733.172,100
Feb 12, 202032.9333.1232.9333.1233.121,800
Feb 11, 202033.0133.0132.9432.9432.941,000
Feb 10, 202032.4632.6632.4632.6532.651,700
Feb 07, 202032.6632.6632.4732.4732.473,700
Feb 06, 202032.9032.9432.9032.9432.941,200
Feb 05, 202032.7532.9732.6732.9432.941,500
Feb 04, 202032.3832.3932.3632.3632.362,900
Feb 03, 202031.9431.9431.9231.9331.931,000
Jan 31, 202031.8231.8431.7131.7131.712,800
Jan 30, 202032.1832.4432.1632.4432.441,900
Jan 29, 202032.7332.7332.5732.5732.571,100
Jan 28, 202032.6332.6832.6032.6232.621,800
Jan 27, 202032.3032.3732.2932.3732.371,200
Jan 24, 202032.8832.8832.6432.7032.703,700
Jan 23, 202033.0333.1433.0333.1433.14500
Jan 22, 202033.1833.1933.1733.1733.171,100
Jan 21, 202033.4933.4933.1733.1733.171,000
Jan 17, 202033.4133.4133.3333.3333.33500
Jan 16, 202033.4233.4233.3533.4033.401,300
Jan 15, 202033.0133.0432.9532.9632.962,100
Jan 14, 202032.8032.8532.8032.8432.841,100
Jan 13, 202032.6032.6832.5732.6832.68800
Jan 10, 202032.4932.4932.3932.4132.41700
Jan 09, 202032.5732.6432.4932.4932.494,000
Jan 08, 202032.4932.5832.4732.5832.581,000
Jan 07, 202032.4132.4332.3532.4032.405,300
Jan 06, 202032.2332.4732.2332.4432.448,800
Jan 03, 202032.5032.5032.4432.5032.501,700
Jan 02, 202032.6832.6832.3332.5332.531,300
Dec 31, 201932.6332.6332.5632.5632.561,100
Dec 30, 201932.5632.5632.5632.5632.56-
Dec 27, 201932.6232.6532.5332.5632.561,500
Dec 27, 20190.15 Dividend
Dec 26, 201932.9132.9132.8032.8432.69700
Dec 24, 201932.7432.8532.7432.8532.70200
Dec 23, 201932.7332.7832.7332.7632.622,700
Dec 20, 201932.8832.8832.8432.8432.69800
Dec 19, 201932.7332.7332.7332.7332.58200
Dec 18, 201932.5832.6632.5832.6632.51600
Dec 17, 201932.1432.5732.1432.5732.421,400
Dec 16, 201932.5832.6332.5732.5732.421,300
Dec 13, 201932.2232.2832.2232.2832.13800
Dec 12, 201932.3432.5132.3432.5132.367,800
Dec 11, 201932.1932.2132.1832.2032.052,800
Dec 10, 201932.2532.2632.1832.1832.033,900
Dec 09, 201932.3532.3532.3532.3532.20200
Dec 06, 201932.4232.4232.3732.3732.22700
Dec 05, 201931.9532.0031.9431.9731.821,400
Dec 04, 201931.8631.9131.8431.8431.70300
Dec 03, 201931.6131.6231.5631.5731.433,300
Dec 02, 201931.9931.9931.7431.7531.601,900
Nov 29, 201932.1532.1532.0332.0331.89900
Nov 27, 201932.1732.2332.1732.2332.08500
Nov 26, 201932.1032.1132.0332.0331.892,800
Nov 25, 201931.9732.0031.9732.0031.85600
Nov 22, 201931.4831.4831.3131.4031.262,300
Nov 21, 201931.2931.3531.2931.3331.19700
Nov 20, 201931.6331.6731.2531.4531.312,100
Nov 19, 201931.6831.6831.6031.6031.45500
Nov 18, 201931.5631.5631.5231.5231.38600
Nov 15, 201931.3331.6731.3331.6631.511,900
Nov 14, 201931.5331.5731.4631.5131.37800
Nov 13, 201931.3831.5731.3631.5631.427,300
Nov 12, 201931.6531.6531.6431.6431.49400
Nov 11, 201931.5331.5331.5331.5331.39600
Nov 08, 201931.5431.6031.5431.6031.451,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...