PSET - Principal Price Setters Index ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202032.0132.0132.0132.0132.01-
Apr 02, 202031.6932.2931.6632.0132.011,700
Apr 01, 202032.1332.1331.7031.9631.964,000
Apr 01, 20200.136 Dividend
Mar 31, 202033.8333.9633.7133.7133.57700
Mar 30, 202033.8733.8733.8133.8133.67400
Mar 27, 202032.7633.0432.7432.9632.8337,400
Mar 26, 202032.0432.0432.0432.0431.91-
Mar 25, 202031.4532.7530.9332.0431.911,700
Mar 24, 202030.8530.9130.8530.9130.78300
Mar 23, 202029.5729.5728.2728.2728.163,300
Mar 20, 202029.7729.9829.7729.9829.862,100
Mar 19, 202031.1831.1830.7630.7630.641,100
Mar 18, 202032.6232.6232.6232.6232.48-
Mar 17, 202031.4532.6231.4532.6232.487,500
Mar 16, 202030.8330.9030.7030.7030.585,400
Mar 13, 202032.9034.5032.9034.5034.361,100
Mar 12, 202032.2133.7732.0232.1432.0164,000
Mar 11, 202035.3435.4035.3435.4035.26500
Mar 10, 202035.6937.0435.6637.0436.89300
Mar 09, 202035.1535.7935.1535.4735.334,900
Mar 06, 202037.8638.1537.5837.7237.5717,900
Mar 05, 202039.2939.3338.6538.7038.5456,400
Mar 04, 202039.5239.9238.3139.9239.76800
Mar 03, 202039.9439.9438.4038.4738.311,900
Mar 02, 202038.4038.9537.7638.9538.79600
Feb 28, 202037.2537.4737.0437.3937.2454,500
Feb 27, 202039.3139.7638.9238.9838.822,200
Feb 26, 202040.7440.7440.7440.7440.58200
Feb 25, 202041.2241.2240.8140.8140.65500
Feb 24, 202041.8341.9541.5641.5641.39900
Feb 21, 202042.7442.7642.7142.7642.58500
Feb 20, 202043.3243.3243.3243.3243.14100
Feb 19, 202043.3343.3343.3243.3243.14300
Feb 18, 202043.0043.1943.0043.0842.911,900
Feb 14, 202043.1043.2143.0843.2143.0464,500
Feb 13, 202042.9943.0642.9943.0342.86600
Feb 12, 202042.8943.0142.8943.0142.83200
Feb 11, 202042.8442.8442.8442.8442.67200
Feb 10, 202042.4242.5142.4242.5142.33100
Feb 07, 202042.4042.4042.3342.3342.16700
Feb 06, 202042.5742.5942.5642.5942.42500
Feb 05, 202042.3442.5042.3442.4842.315,700
Feb 04, 202041.8142.2041.8142.2042.031,300
Feb 03, 202041.6041.6041.4141.4141.24700
Jan 31, 202041.3841.3841.3841.3841.21200
Jan 30, 202041.5241.5241.5241.5241.35200
Jan 29, 202041.8842.0041.8742.0041.834,100
Jan 28, 202041.8141.8941.8141.8841.714,300
Jan 27, 202040.7641.5440.7641.3841.2111,000
Jan 24, 202042.3442.3442.0042.0341.861,200
Jan 23, 202042.3042.3042.3042.3042.13-
Jan 22, 202042.4242.4442.3042.3042.136,900
Jan 21, 202042.3542.3542.0442.1641.9920,400
Jan 17, 202042.3342.3342.3042.3042.13400
Jan 16, 202042.1142.2242.1142.2242.04700
Jan 15, 202041.8641.9341.7741.8241.657,000
Jan 14, 202041.7641.9441.7641.7841.613,700
Jan 13, 202041.6041.6641.6041.6541.481,300
Jan 10, 202041.5841.5841.5841.5841.42-
Jan 09, 202042.7542.7541.5441.5841.421,200
Jan 08, 202041.0241.4141.0241.2941.121,600
Jan 07, 202041.1741.1740.9941.0840.921,000
Jan 06, 202040.6041.1340.6041.1240.953,700
Jan 03, 202041.0941.1541.0841.0840.916,600
Jan 02, 202041.2741.3541.2441.3541.1878,600
Dec 31, 201941.0541.1841.0541.1841.012,000
Dec 30, 201941.0741.1241.0741.0940.921,500
Dec 27, 201941.3141.3141.2641.2641.0913,800
Dec 27, 20190.122 Dividend
Dec 26, 201941.3241.3441.2741.3041.013,000
Dec 24, 201941.2541.2741.2541.2540.96900
Dec 23, 201941.2741.3341.2741.3041.011,200
Dec 20, 201941.1941.3841.1941.3641.0710,300
Dec 19, 201941.0541.0641.0541.0640.781,700
Dec 18, 201940.9840.9840.9840.9840.69-
Dec 17, 201940.9840.9840.9840.9840.69-
Dec 16, 201941.1141.1340.9740.9840.694,400
Dec 13, 201940.6140.8240.6140.8240.536,600
Dec 12, 201940.6540.8140.4040.7740.491,800
Dec 11, 201940.3240.3940.3240.3940.1027,400
Dec 10, 201940.3840.3940.3040.3040.0225,500
Dec 09, 201940.5040.5040.3140.3140.031,600
Dec 06, 201940.4240.5440.4240.5340.251,700
Dec 05, 201940.0640.0740.0240.0739.797,000
Dec 04, 201939.9840.0239.9840.0239.74100
Dec 03, 201939.6239.6239.6239.6239.35100
Dec 02, 201940.4540.4539.9439.9939.711,700
Nov 29, 201940.3740.3840.3640.3640.084,700
Nov 27, 201940.3540.5140.3540.5140.23500
Nov 26, 201940.3140.3840.3140.3840.10400
Nov 25, 201940.1140.1340.0840.1339.851,800
Nov 22, 201939.6639.7839.6639.7839.51300
Nov 21, 201939.7139.7139.7139.7139.43100
Nov 20, 201939.9639.9639.9239.9239.64500
Nov 19, 201939.9540.0539.9540.0139.734,100
Nov 18, 201939.7939.7939.7939.7939.51100
Nov 15, 201939.8139.8139.7539.7939.511,200
Nov 14, 201939.5139.5439.5139.5439.26800
Nov 13, 201939.4639.4839.4239.4439.1731,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...