Principal Quality ETF (PSET)
NASDAQ: PSET · Real-Time Price · USD
75.38
-0.34 (-0.45%)
Aug 14, 2025, 2:35 PM - Market open
PSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | - | -0.60% | 393 |
| Aug 13, 2025 | 75.39 | 75.72 | 75.29 | 75.72 | 75.72 | 0.73% | 4,581 |
| Aug 12, 2025 | 74.78 | 75.18 | 74.78 | 75.18 | 75.18 | 1.17% | 2,915 |
| Aug 11, 2025 | 74.49 | 74.56 | 74.31 | 74.31 | 74.31 | -0.50% | 2,709 |
| Aug 8, 2025 | 74.75 | 74.75 | 74.63 | 74.68 | 74.68 | 0.57% | 5,232 |
| Aug 7, 2025 | 74.85 | 74.85 | 74.04 | 74.26 | 74.26 | -0.30% | 5,420 |
| Aug 6, 2025 | 74.30 | 74.53 | 73.99 | 74.48 | 74.48 | 0.39% | 45,163 |
| Aug 5, 2025 | 74.74 | 74.78 | 74.19 | 74.19 | 74.19 | -0.45% | 4,274 |
| Aug 4, 2025 | 74.40 | 74.53 | 74.37 | 74.53 | 74.53 | 1.39% | 4,244 |
| Aug 1, 2025 | 73.56 | 73.70 | 73.30 | 73.51 | 73.51 | -1.87% | 24,803 |
| Jul 31, 2025 | 75.75 | 75.75 | 74.91 | 74.91 | 74.91 | -0.45% | 6,219 |
| Jul 30, 2025 | 75.68 | 75.68 | 75.01 | 75.25 | 75.25 | -0.39% | 5,385 |
| Jul 29, 2025 | 76.00 | 76.01 | 75.54 | 75.54 | 75.54 | -0.18% | 6,706 |
| Jul 28, 2025 | 75.85 | 75.89 | 75.59 | 75.67 | 75.67 | -0.05% | 8,809 |
| Jul 25, 2025 | 75.39 | 75.76 | 75.39 | 75.71 | 75.71 | 0.64% | 16,554 |
| Jul 24, 2025 | 75.31 | 75.36 | 75.20 | 75.23 | 75.23 | 0.42% | 8,511 |
| Jul 23, 2025 | 74.99 | 74.99 | 74.91 | 74.92 | 74.92 | 0.55% | 2,416 |
| Jul 22, 2025 | 74.20 | 74.56 | 74.19 | 74.51 | 74.51 | 0.36% | 3,586 |
| Jul 21, 2025 | 74.40 | 74.74 | 74.25 | 74.25 | 74.25 | -0.12% | 6,506 |
| Jul 18, 2025 | 74.58 | 74.58 | 74.23 | 74.34 | 74.34 | -0.22% | 2,567 |
| Jul 17, 2025 | 74.06 | 74.52 | 74.01 | 74.51 | 74.51 | 1.06% | 18,001 |
| Jul 16, 2025 | 73.42 | 73.73 | 73.31 | 73.73 | 73.73 | 0.28% | 4,959 |
| Jul 15, 2025 | 73.75 | 73.75 | 73.52 | 73.52 | 73.52 | -0.24% | 3,737 |
| Jul 14, 2025 | 73.52 | 73.72 | 73.52 | 73.70 | 73.70 | -0.07% | 708 |
| Jul 11, 2025 | 73.89 | 73.91 | 73.75 | 73.75 | 73.75 | -0.47% | 908 |
| Jul 10, 2025 | 74.24 | 74.35 | 74.10 | 74.10 | 74.10 | -0.08% | 1,517 |
| Jul 9, 2025 | 73.68 | 74.16 | 73.62 | 74.16 | 74.16 | 0.64% | 3,770 |
| Jul 8, 2025 | 73.68 | 73.79 | 73.68 | 73.69 | 73.69 | -0.04% | 2,763 |
| Jul 7, 2025 | 73.89 | 74.15 | 73.59 | 73.72 | 73.72 | -0.85% | 4,386 |
| Jul 3, 2025 | 73.91 | 74.46 | 73.91 | 74.35 | 74.35 | 0.88% | 2,082 |
| Jul 2, 2025 | 73.51 | 73.70 | 73.51 | 73.70 | 73.70 | 0.24% | 1,975 |
| Jul 1, 2025 | 73.55 | 73.61 | 73.31 | 73.52 | 73.52 | -0.11% | 2,931 |
| Jun 30, 2025 | 73.20 | 73.60 | 73.20 | 73.60 | 73.51 | 0.73% | 1,232 |
| Jun 27, 2025 | 73.28 | 73.36 | 72.82 | 73.07 | 72.98 | 0.72% | 2,309 |
| Jun 26, 2025 | 72.26 | 72.58 | 72.26 | 72.55 | 72.46 | 0.62% | 2,205 |
| Jun 25, 2025 | 72.12 | 72.14 | 71.94 | 72.10 | 72.01 | 0.21% | 3,169 |
| Jun 24, 2025 | 71.98 | 72.07 | 71.95 | 71.95 | 71.86 | 1.22% | 3,293 |
| Jun 23, 2025 | 69.76 | 71.08 | 69.76 | 71.08 | 71.00 | 0.98% | 2,122 |
| Jun 20, 2025 | 70.35 | 71.00 | 70.31 | 70.39 | 70.31 | -0.10% | 4,021 |
| Jun 18, 2025 | 70.58 | 70.96 | 70.46 | 70.46 | 70.38 | -0.14% | 3,871 |
| Jun 17, 2025 | 71.10 | 71.12 | 70.56 | 70.56 | 70.48 | -0.98% | 5,167 |
| Jun 16, 2025 | 71.25 | 71.39 | 71.19 | 71.26 | 71.17 | 1.55% | 2,785 |
| Jun 13, 2025 | 70.54 | 70.81 | 70.17 | 70.17 | 70.08 | -1.66% | 2,746 |
| Jun 12, 2025 | 71.18 | 71.48 | 71.18 | 71.35 | 71.26 | -0.08% | 2,682 |
| Jun 11, 2025 | 71.73 | 71.79 | 71.41 | 71.41 | 71.32 | -0.25% | 1,337 |
| Jun 10, 2025 | 71.64 | 71.64 | 71.44 | 71.59 | 71.51 | 0.16% | 2,032 |
| Jun 9, 2025 | 71.73 | 71.74 | 71.48 | 71.48 | 71.39 | -0.21% | 3,975 |
| Jun 6, 2025 | 71.60 | 71.63 | 71.55 | 71.63 | 71.54 | 0.93% | 1,294 |
| Jun 5, 2025 | 71.64 | 71.64 | 70.97 | 70.97 | 70.89 | -0.07% | 2,581 |
| Jun 4, 2025 | 71.23 | 71.24 | 71.02 | 71.02 | 70.94 | 0.17% | 1,067 |