Principal Quality ETF (PSET)
NASDAQ: PSET · Real-Time Price · USD
70.04
+2.32 (3.42%)
May 12, 2025, 4:00 PM - Market closed
PSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 69.58 | 70.04 | 69.58 | 70.04 | 70.04 | 3.42% | 1,159 |
| May 9, 2025 | 67.64 | 67.72 | 67.39 | 67.72 | 67.72 | -0.16% | 60,814 |
| May 8, 2025 | 68.40 | 68.40 | 67.83 | 67.83 | 67.83 | 1.00% | 2,271 |
| May 7, 2025 | 66.89 | 67.16 | 66.89 | 67.16 | 67.16 | 0.54% | 2,076 |
| May 6, 2025 | 66.78 | 66.84 | 66.76 | 66.80 | 66.80 | -0.37% | 2,507 |
| May 5, 2025 | 67.43 | 67.43 | 67.05 | 67.05 | 67.05 | -0.45% | 1,048 |
| May 2, 2025 | 67.13 | 67.35 | 67.13 | 67.35 | 67.35 | 1.42% | 1,029 |
| May 1, 2025 | 66.81 | 66.81 | 66.41 | 66.41 | 66.41 | 0.48% | 774 |
| Apr 30, 2025 | 65.73 | 66.09 | 64.83 | 66.09 | 66.09 | 0.49% | 4,822 |
| Apr 29, 2025 | 65.29 | 65.78 | 65.14 | 65.77 | 65.77 | 1.08% | 3,470 |
| Apr 28, 2025 | 65.62 | 65.62 | 64.56 | 65.07 | 65.07 | -0.12% | 6,210 |
| Apr 25, 2025 | 64.55 | 65.15 | 64.55 | 65.15 | 65.15 | 0.39% | 1,990 |
| Apr 24, 2025 | 63.46 | 64.89 | 63.46 | 64.89 | 64.89 | 2.24% | 4,412 |
| Apr 23, 2025 | 64.42 | 64.58 | 63.33 | 63.47 | 63.47 | 1.72% | 7,173 |
| Apr 22, 2025 | 61.94 | 62.52 | 61.82 | 62.40 | 62.40 | 2.71% | 6,191 |
| Apr 21, 2025 | 60.95 | 60.95 | 60.08 | 60.75 | 60.75 | -2.25% | 1,290 |
| Apr 17, 2025 | 62.16 | 62.36 | 61.99 | 62.15 | 62.15 | -0.04% | 2,440 |
| Apr 16, 2025 | 63.14 | 63.14 | 62.12 | 62.17 | 62.17 | -2.17% | 1,613 |
| Apr 15, 2025 | 63.96 | 64.02 | 63.55 | 63.55 | 63.55 | -0.27% | 1,562 |
| Apr 14, 2025 | 64.44 | 64.44 | 63.56 | 63.72 | 63.72 | 0.66% | 4,526 |
| Apr 11, 2025 | 62.11 | 63.42 | 61.71 | 63.30 | 63.30 | 2.11% | 9,542 |
| Apr 10, 2025 | 62.39 | 62.46 | 60.38 | 61.99 | 61.99 | -3.88% | 2,548 |
| Apr 9, 2025 | 59.17 | 64.49 | 58.85 | 64.49 | 64.49 | 9.98% | 5,872 |
| Apr 8, 2025 | 61.61 | 61.61 | 58.37 | 58.64 | 58.64 | -1.78% | 205,013 |
| Apr 7, 2025 | 59.94 | 61.64 | 58.90 | 59.70 | 59.70 | 0.07% | 7,850 |
| Apr 4, 2025 | 60.55 | 60.86 | 59.66 | 59.66 | 59.66 | -5.89% | 2,007 |
| Apr 3, 2025 | 64.42 | 64.42 | 63.40 | 63.40 | 63.40 | -5.15% | 3,903 |
| Apr 2, 2025 | 66.04 | 67.06 | 66.00 | 66.84 | 66.84 | 0.86% | 4,018 |
| Apr 1, 2025 | 65.38 | 66.32 | 65.38 | 66.27 | 66.27 | 0.39% | 3,647 |
| Mar 31, 2025 | 65.06 | 66.11 | 64.95 | 66.01 | 65.89 | 0.46% | 2,490 |
| Mar 28, 2025 | 66.93 | 66.93 | 65.60 | 65.71 | 65.59 | -2.29% | 7,034 |
| Mar 27, 2025 | 67.03 | 67.53 | 67.03 | 67.25 | 67.13 | -0.59% | 11,408 |
| Mar 26, 2025 | 67.51 | 67.65 | 67.44 | 67.65 | 67.53 | -1.34% | 1,807 |
| Mar 25, 2025 | 68.68 | 68.68 | 68.42 | 68.57 | 68.45 | 0.34% | 1,058 |
| Mar 24, 2025 | 68.27 | 68.46 | 68.27 | 68.34 | 68.22 | 1.82% | 1,626 |
| Mar 21, 2025 | 66.45 | 67.12 | 66.45 | 67.12 | 67.00 | -0.18% | 1,737 |
| Mar 20, 2025 | 67.41 | 67.42 | 67.07 | 67.24 | 67.12 | -0.71% | 6,776 |
| Mar 19, 2025 | 67.33 | 67.72 | 67.24 | 67.72 | 67.60 | 1.10% | 2,723 |
| Mar 18, 2025 | 67.02 | 67.04 | 66.82 | 66.98 | 66.86 | -0.95% | 2,190 |
| Mar 17, 2025 | 67.09 | 67.97 | 67.09 | 67.62 | 67.50 | 0.54% | 3,881 |
| Mar 14, 2025 | 66.34 | 67.26 | 66.21 | 67.26 | 67.14 | 2.73% | 3,743 |
| Mar 13, 2025 | 66.27 | 66.42 | 65.47 | 65.47 | 65.35 | -1.50% | 1,554 |
| Mar 12, 2025 | 66.60 | 66.84 | 66.41 | 66.47 | 66.35 | 0.34% | 5,905 |
| Mar 11, 2025 | 66.54 | 66.78 | 65.93 | 66.24 | 66.12 | -0.69% | 5,580 |
| Mar 10, 2025 | 67.34 | 67.34 | 66.20 | 66.70 | 66.58 | -2.73% | 2,990 |
| Mar 7, 2025 | 67.94 | 68.57 | 67.94 | 68.57 | 68.45 | 0.87% | 896 |
| Mar 6, 2025 | 68.34 | 68.95 | 67.98 | 67.98 | 67.86 | -1.96% | 1,937 |
| Mar 5, 2025 | 68.60 | 69.43 | 68.17 | 69.34 | 69.22 | 1.63% | 1,854 |
| Mar 4, 2025 | 68.13 | 68.80 | 67.77 | 68.23 | 68.11 | -1.03% | 4,438 |
| Mar 3, 2025 | 70.62 | 70.62 | 68.53 | 68.94 | 68.82 | -2.00% | 1,968 |