USMC - Principal U.S. Mega-Cap Multi-Factor Index ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201929.3529.4729.2829.4329.4346,335
Sep 17, 201929.3929.4129.3729.4029.4013,200
Sep 16, 201929.4829.4829.3429.4029.4012,700
Sep 13, 201929.6629.6629.5629.5729.576,200
Sep 12, 201929.6629.7129.5829.6029.6013,800
Sep 11, 201929.3229.4829.3229.4829.4813,000
Sep 10, 201929.1329.3029.1229.3029.3049,600
Sep 09, 201929.5629.5629.3229.3829.388,700
Sep 06, 201929.4329.4829.4229.4829.488,500
Sep 05, 201929.5329.5329.4229.4329.4326,000
Sep 04, 201928.9529.1028.9029.1029.1011,300
Sep 03, 201928.7628.8128.6628.7928.7915,400
Aug 30, 201929.1129.1128.8628.9428.9415,800
Aug 29, 201928.9029.0028.8328.9128.9144,200
Aug 28, 201928.4428.6128.4428.6128.615,500
Aug 27, 201928.8528.8528.3728.4528.4519,100
Aug 26, 201928.3628.5028.3128.4128.4110,300
Aug 23, 201928.7228.9028.0928.0928.097,900
Aug 22, 201928.9828.9928.7128.9528.9512,900
Aug 21, 201928.8828.9828.8828.9128.9114,400
Aug 20, 201928.9528.9528.7228.7428.7462,700
Aug 19, 201928.9429.0028.8728.9428.9427,700
Aug 16, 201928.4228.6328.4228.6228.6211,500
Aug 15, 201928.1828.2828.0128.2328.2321,800
Aug 14, 201928.5428.5428.1028.1328.139,500
Aug 13, 201928.4028.9928.4028.9028.9011,900
Aug 12, 201928.6128.6728.4028.4028.407,200
Aug 09, 201928.8328.8828.5528.8228.8217,000
Aug 08, 201928.5728.9228.5728.9228.9220,800
Aug 07, 201928.1528.4427.8528.3728.3720,300
Aug 06, 201928.2328.4428.2128.4328.438,700
Aug 05, 201928.5128.5127.9828.0728.0746,300
Aug 02, 201928.8629.0228.7528.9028.9015,800
Aug 01, 201929.3929.5929.0829.0829.085,057,200
Jul 31, 201929.6829.6829.1129.3129.3125,800
Jul 30, 201929.6229.6929.5729.6129.619,200
Jul 29, 201929.7729.7729.6629.7129.716,500
Jul 26, 201929.6629.7329.6429.7329.7310,800
Jul 25, 201929.5729.6129.4729.5029.5025,600
Jul 24, 201929.4529.6229.4529.6129.6118,800
Jul 23, 201929.4629.5329.4029.5229.5216,300
Jul 22, 201929.3329.4029.3029.3329.3317,800
Jul 19, 201929.6029.6029.3429.3429.3465,800
Jul 18, 201929.4229.5229.2329.4929.4963,400
Jul 17, 201929.5329.5329.3829.3829.3814,600
Jul 16, 201929.5929.6029.4829.4929.492,734,400
Jul 15, 201929.6129.6129.5529.6129.616,500
Jul 12, 201929.5729.6029.5029.5929.5922,200
Jul 11, 201929.5229.5629.4529.5329.5315,000
Jul 10, 201929.4429.5629.4429.5329.535,800
Jul 09, 201929.3229.3429.2729.2729.2715,400
Jul 08, 201929.2829.3529.2729.3429.3418,700
Jul 05, 201929.5029.5029.3229.4629.4615,500
Jul 03, 201929.3629.5229.3329.5229.529,000
Jul 02, 201929.1629.3129.1629.3129.3115,200
Jul 01, 201929.2329.2329.0629.1429.149,900
Jul 01, 20190.162 Dividend
Jun 28, 201929.0029.1028.9529.0928.9310,900
Jun 27, 201928.9229.0028.9228.9728.8115,700
Jun 26, 201929.0129.0128.9028.9328.7716,700
Jun 25, 201929.2529.2528.9829.0128.859,400
Jun 24, 201929.3229.3429.2629.2829.1215,500
Jun 21, 201929.2529.3629.2529.3229.152,612,100
Jun 20, 201929.2529.2529.1729.2529.098,600
Jun 19, 201928.8829.0028.8629.0028.849,200
Jun 18, 201928.8728.9728.8028.9028.7416,400
Jun 17, 201928.6828.6828.6428.6628.5012,300
Jun 14, 201928.6128.7028.6128.6628.5029,900
Jun 13, 201928.6428.6628.5728.6328.4711,300
Jun 12, 201928.5928.6228.5228.5628.4016,000
Jun 11, 201928.7028.7028.5328.5828.4215,000
Jun 10, 201928.5928.7328.5728.5928.437,100
Jun 07, 201928.3028.5828.3028.4828.328,400
Jun 06, 201928.0428.2828.0428.2028.048,000
Jun 05, 201928.2028.2027.8527.9727.819,000
Jun 04, 201927.3827.7127.3827.7127.5616,400
Jun 03, 201927.2627.4027.1327.1326.988,500
May 31, 201927.4827.4827.2727.3027.1532,000
May 30, 201927.5627.6727.5627.6327.4717,800
May 29, 201927.6127.6527.4627.5027.3518,600
May 28, 201928.1328.1327.7927.7927.6413,200
May 24, 201928.0528.0627.9827.9927.8320,300
May 23, 201928.0728.0727.7727.8827.7211,500
May 22, 201928.1728.2628.1628.2528.099,200
May 21, 201928.1728.2328.1528.2128.0514,800
May 20, 201928.0428.1227.9527.9827.826,500
May 17, 201928.1228.3128.1228.2228.076,800
May 16, 201928.0528.4628.0528.2828.1214,400
May 15, 201927.7628.0627.7427.9927.838,600
May 14, 201927.6428.0027.6427.8727.7112,300
May 13, 201927.6527.7127.5027.5827.4318,300
May 10, 201927.9428.2627.6628.1928.036,000
May 09, 201927.9528.0727.6028.0727.9215,800
May 08, 201928.0828.2528.0828.2328.085,400
May 07, 201928.3528.3528.0128.1427.986,200
May 06, 201928.3328.6628.3328.6228.465,800
May 03, 201928.5928.7428.5928.7228.5641,300
May 02, 201928.5428.6628.3928.4828.3218,300
May 01, 201928.8928.9328.6628.6628.50876,600
Apr 30, 201928.6928.8828.6928.7928.6323,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...