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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201930.3730.4330.3730.4230.42700
May 23, 201930.1330.1930.0930.0930.091,200
May 22, 201930.9030.9530.9030.9330.931,400
May 21, 201931.1331.2031.1131.1831.188,300
May 20, 201930.8930.8930.7230.8730.87600
May 17, 201931.1731.3831.1731.3831.38900
May 16, 201931.4931.4931.4431.4431.441,100
May 15, 201931.1231.2831.1131.2831.2838,200
May 14, 201931.1831.2431.1831.2431.24600
May 13, 201931.0331.0330.8130.8130.81600
May 10, 201931.6731.7131.3031.7131.713,300
May 09, 201931.7431.7431.4531.6331.63400
May 08, 201932.0032.1332.0032.1332.131,100
May 07, 201932.5632.5632.0432.0432.041,200
May 06, 201932.3732.5332.3732.5332.53400
May 03, 201932.3632.5432.3632.5132.512,600
May 02, 201931.9231.9531.9231.9531.95900
May 01, 201932.1032.1232.1032.1232.121,300
Apr 30, 201932.0732.0732.0732.0732.071,400
Apr 29, 201932.3632.4132.3432.3832.385,500
Apr 26, 201932.0432.1432.0432.1432.14600
Apr 25, 201931.9331.9331.9331.9331.932,500
Apr 24, 201932.0432.1632.0432.1632.162,500
Apr 23, 201932.0032.0432.0032.0432.041,300
Apr 22, 201931.5631.5631.4831.4831.482,500
Apr 18, 201931.7031.7031.7031.7031.701,100
Apr 17, 201931.7431.7531.6531.6731.67700
Apr 16, 201931.9631.9731.8231.9131.913,300
Apr 15, 201931.8931.9731.8931.9531.95500
Apr 12, 201931.9131.9831.9131.9331.931,800
Apr 11, 201931.8831.8831.8731.8731.87700
Apr 10, 201931.5931.8831.5931.8831.881,900
Apr 09, 201931.5931.5931.4431.4431.441,000
Apr 08, 201931.6831.7231.6831.6931.695,900
Apr 05, 201931.4531.4531.4531.4531.45400
Apr 04, 201931.4531.4531.4531.4531.45400
Apr 03, 201931.4231.4731.2831.2831.281,100
Apr 02, 201931.3731.3731.1131.2231.221,300
Apr 01, 201931.1831.1831.1831.1831.18200
Apr 01, 20190.109 Dividend
Mar 29, 201931.2631.2631.1131.1831.08800
Mar 28, 201931.1731.1731.0531.0530.94400
Mar 27, 201930.9530.9530.7130.8830.771,300
Mar 26, 201930.6131.1330.6130.9230.812,200
Mar 25, 201930.3830.8730.3830.6430.531,700
Mar 22, 201931.4031.4030.8430.8430.74800
Mar 21, 201931.7131.7331.7031.7031.591,700
Mar 20, 201931.7331.7331.3331.5331.422,800
Mar 19, 201931.7031.7231.6831.7231.611,200
Mar 18, 201931.9831.9831.6031.6131.503,000
Mar 15, 201931.6531.7631.5131.5131.40700
Mar 14, 201931.6431.6431.6431.6431.53100
Mar 13, 201931.7931.7931.7231.7331.6222,700
Mar 12, 201931.4431.5231.4431.5231.412,300
Mar 11, 201930.9730.9730.9730.9730.86100
Mar 08, 201930.9030.9730.9030.9730.86900
Mar 07, 201931.3231.3231.3231.3231.21700
Mar 06, 201931.6831.6831.4231.4231.311,800
Mar 05, 201931.9931.9931.9931.9931.88500
Mar 04, 201932.4732.4731.9631.9631.851,300
Mar 01, 201932.3532.3832.3532.3832.275,400
Feb 28, 201932.1632.1632.1632.1632.04100
Feb 27, 201932.0032.1632.0032.1632.04500
Feb 26, 201932.0832.0831.9832.0131.893,400
Feb 25, 201932.4632.4632.4632.4632.35300
Feb 22, 201932.2232.2432.2232.2432.12300
Feb 21, 201932.0332.0332.0332.0331.92200
Feb 20, 201932.1132.1732.1132.1632.052,400
Feb 19, 201931.9932.0631.9932.0631.951,400
Feb 15, 201931.7931.8831.7931.8831.77600
Feb 14, 201931.5231.5231.4831.4831.37500
Feb 13, 201931.2231.2231.2231.2231.11200
Feb 12, 201931.2031.2231.2031.2231.11300
Feb 11, 201930.7030.7030.6430.7030.5939,000
Feb 08, 201930.4930.4930.4930.4930.38200
Feb 07, 201930.5630.6930.3030.4930.384,400
Feb 06, 201930.8830.8830.8830.8830.77400
Feb 05, 201930.9431.0130.8330.9830.872,600
Feb 04, 201930.6830.7430.4630.7330.623,100
Feb 01, 201930.4130.6530.4130.6530.541,100
Jan 31, 201930.3930.5330.3930.4830.3778,900
Jan 30, 201930.0430.4229.9930.3430.231,100
Jan 29, 201930.0630.0630.0130.0529.951,000
Jan 28, 201930.2030.2030.2030.2030.10300
Jan 25, 201930.2830.3130.2430.3130.21700
Jan 24, 201929.9330.0129.8429.9629.86108,700
Jan 23, 201929.8429.8429.5529.6929.5987,400
Jan 22, 201930.0030.0029.7829.7829.681,900
Jan 18, 201930.3530.3530.2830.2830.172,900
Jan 17, 201929.7129.9329.6229.9329.8312,800
Jan 16, 201929.9629.9629.7129.7129.6117,700
Jan 15, 201929.5329.5829.4729.5829.48500
Jan 14, 201929.4829.6029.4529.4529.359,800
Jan 11, 201929.4329.5529.4329.5529.451,100
Jan 10, 201929.4729.4729.4729.4729.37600
Jan 09, 201929.3029.4929.3029.4929.39400
Jan 08, 201928.7829.3328.7629.0528.9513,400
Jan 07, 201928.2928.8728.2928.6628.562,100
Jan 04, 201928.1128.3628.1128.3628.261,700
Jan 03, 201927.3927.4827.3927.4827.391,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...