Principal U.S. Small-Cap ETF (PSC)
NASDAQ: PSC · Real-Time Price · USD
53.97
-0.22 (-0.41%)
At close: Aug 15, 2025, 4:00 PM
53.97
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 54.51 | 54.51 | 53.74 | 53.97 | 53.97 | -0.41% | 218,029 |
| Aug 14, 2025 | 54.40 | 54.67 | 53.87 | 54.19 | 54.19 | -1.53% | 52,902 |
| Aug 13, 2025 | 54.46 | 55.03 | 54.22 | 55.03 | 55.03 | 1.79% | 79,807 |
| Aug 12, 2025 | 53.04 | 54.17 | 52.91 | 54.06 | 54.06 | 2.54% | 55,377 |
| Aug 11, 2025 | 52.77 | 53.02 | 52.62 | 52.72 | 52.72 | -0.04% | 46,149 |
| Aug 8, 2025 | 53.07 | 53.07 | 52.59 | 52.74 | 52.74 | -0.06% | 105,842 |
| Aug 7, 2025 | 53.09 | 53.38 | 52.42 | 52.77 | 52.77 | -0.17% | 312,046 |
| Aug 6, 2025 | 53.19 | 53.19 | 52.58 | 52.86 | 52.86 | -0.60% | 60,054 |
| Aug 5, 2025 | 52.96 | 53.31 | 52.69 | 53.18 | 53.18 | 0.51% | 97,873 |
| Aug 4, 2025 | 52.56 | 52.91 | 52.16 | 52.91 | 52.91 | 1.88% | 68,301 |
| Aug 1, 2025 | 52.47 | 52.47 | 51.34 | 51.93 | 51.93 | -1.85% | 261,076 |
| Jul 31, 2025 | 53.93 | 53.93 | 52.87 | 52.91 | 52.91 | -0.88% | 82,042 |
| Jul 30, 2025 | 53.65 | 54.04 | 53.05 | 53.38 | 53.38 | 0.20% | 75,824 |
| Jul 29, 2025 | 53.87 | 53.93 | 53.13 | 53.28 | 53.28 | -0.19% | 75,616 |
| Jul 28, 2025 | 53.81 | 53.81 | 53.22 | 53.38 | 53.38 | -0.16% | 67,205 |
| Jul 25, 2025 | 53.49 | 53.57 | 53.15 | 53.46 | 53.46 | 0.56% | 34,792 |
| Jul 24, 2025 | 54.00 | 54.00 | 53.13 | 53.17 | 53.17 | -1.47% | 42,306 |
| Jul 23, 2025 | 53.24 | 54.01 | 53.24 | 53.96 | 53.96 | 1.43% | 73,625 |
| Jul 22, 2025 | 52.78 | 53.30 | 52.65 | 53.20 | 53.20 | 0.54% | 33,571 |
| Jul 21, 2025 | 53.27 | 53.43 | 52.81 | 52.91 | 52.91 | -0.26% | 43,453 |
| Jul 18, 2025 | 53.69 | 53.69 | 52.94 | 53.05 | 53.05 | -0.66% | 92,317 |
| Jul 17, 2025 | 53.04 | 53.52 | 53.04 | 53.40 | 53.40 | 1.03% | 185,422 |
| Jul 16, 2025 | 52.96 | 52.98 | 52.09 | 52.85 | 52.85 | 0.43% | 89,691 |
| Jul 15, 2025 | 54.07 | 54.07 | 52.58 | 52.63 | 52.63 | -1.83% | 79,764 |
| Jul 14, 2025 | 52.99 | 53.62 | 52.99 | 53.61 | 53.61 | 0.81% | 59,246 |
| Jul 11, 2025 | 53.64 | 53.90 | 53.14 | 53.18 | 53.18 | -1.76% | 118,464 |
| Jul 10, 2025 | 54.01 | 54.47 | 53.87 | 54.13 | 54.13 | 0.24% | 58,355 |
| Jul 9, 2025 | 54.00 | 54.10 | 53.60 | 54.00 | 54.00 | 0.28% | 151,012 |
| Jul 8, 2025 | 54.15 | 54.15 | 53.77 | 53.85 | 53.85 | 0.17% | 135,650 |
| Jul 7, 2025 | 54.29 | 54.38 | 53.46 | 53.76 | 53.76 | -1.25% | 71,012 |
| Jul 3, 2025 | 54.24 | 54.46 | 54.08 | 54.44 | 54.44 | 1.08% | 30,207 |
| Jul 2, 2025 | 53.72 | 53.86 | 53.22 | 53.86 | 53.86 | 0.79% | 31,591 |
| Jul 1, 2025 | 52.59 | 53.93 | 52.59 | 53.44 | 53.44 | 0.30% | 55,987 |
| Jun 30, 2025 | 53.55 | 53.55 | 53.15 | 53.28 | 53.17 | 0.36% | 41,142 |
| Jun 27, 2025 | 53.22 | 53.48 | 52.64 | 53.09 | 52.98 | 0.26% | 63,763 |
| Jun 26, 2025 | 52.46 | 52.95 | 52.11 | 52.95 | 52.84 | 1.75% | 237,623 |
| Jun 25, 2025 | 53.05 | 53.05 | 51.78 | 52.04 | 51.93 | -1.20% | 58,206 |
| Jun 24, 2025 | 52.48 | 52.76 | 52.12 | 52.67 | 52.56 | 1.52% | 41,745 |
| Jun 23, 2025 | 51.10 | 51.89 | 50.92 | 51.88 | 51.77 | 0.72% | 65,463 |
| Jun 20, 2025 | 52.28 | 52.28 | 51.26 | 51.51 | 51.40 | -0.21% | 16,542 |
| Jun 18, 2025 | 51.68 | 51.99 | 51.48 | 51.62 | 51.51 | 0.19% | 30,709 |
| Jun 17, 2025 | 51.59 | 51.94 | 51.46 | 51.52 | 51.41 | -0.64% | 25,874 |
| Jun 16, 2025 | 51.86 | 52.23 | 51.64 | 51.85 | 51.74 | 0.95% | 51,978 |
| Jun 13, 2025 | 51.63 | 52.01 | 51.21 | 51.36 | 51.25 | -2.12% | 30,313 |
| Jun 12, 2025 | 52.17 | 52.57 | 52.16 | 52.47 | 52.36 | -0.21% | 26,024 |
| Jun 11, 2025 | 52.87 | 52.98 | 52.50 | 52.58 | 52.47 | -0.19% | 35,578 |
| Jun 10, 2025 | 52.83 | 52.94 | 52.45 | 52.68 | 52.57 | -0.06% | 73,656 |
| Jun 9, 2025 | 53.07 | 53.16 | 52.50 | 52.71 | 52.60 | 0.21% | 234,646 |
| Jun 6, 2025 | 56.82 | 56.83 | 52.21 | 52.60 | 52.49 | 1.68% | 24,629 |
| Jun 5, 2025 | 51.69 | 52.03 | 51.44 | 51.73 | 51.62 | 0.19% | 36,101 |