Principal U.S. Mega-Cap ETF (NQ: USMC )

43.21 USD +0.19 (+0.44%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 43.18 43.21 42.89 43.21 242,636 +0.19(+0.44%)
Dec 07, 2021 42.91 43.10 42.91 43.02 7,568 +0.48(+1.12%)
Dec 06, 2021 42.29 42.62 42.29 42.54 107,823 +0.42(+1.01%)
Dec 03, 2021 42.47 42.47 41.81 42.12 11,397 -0.22(-0.52%)
Dec 02, 2021 41.80 42.37 41.80 42.34 13,569 +0.50(+1.20%)
Dec 01, 2021 42.71 42.87 41.84 41.84 17,056 -0.48(-1.13%)
Nov 30, 2021 42.84 42.87 42.28 42.32 10,439 -0.72(-1.67%)
Nov 29, 2021 42.96 43.16 42.86 43.04 25,384 +0.35(+0.82%)
Nov 26, 2021 42.85 43.02 42.64 42.69 8,378 -0.53(-1.22%)
Nov 24, 2021 43.02 43.22 43.02 43.22 11,673 +0.09(+0.21%)
Nov 23, 2021 43.01 43.18 42.93 43.13 5,026,822 +0.01(+0.03%)
Nov 22, 2021 43.28 43.48 43.11 43.12 37,646 -0.04(-0.09%)
Nov 19, 2021 43.31 43.31 43.15 43.15 11,291 -0.10(-0.23%)
Nov 18, 2021 43.27 43.27 43.04 43.25 7,623 -0.06(-0.13%)
Nov 17, 2021 43.33 43.35 43.24 43.31 574,431 -0.08(-0.18%)
Nov 16, 2021 43.20 43.43 43.20 43.39 196,443 +0.25(+0.58%)
Nov 15, 2021 43.26 43.28 43.13 43.14 11,970 -0.09(-0.20%)
Nov 12, 2021 42.98 43.24 42.98 43.23 31,937 +0.17(+0.40%)
Nov 11, 2021 43.15 43.15 43.02 43.05 4,813 -0.03(-0.06%)
Nov 10, 2021 43.14 43.08 66,126 -0.05(-0.13%)
Nov 09, 2021 43.31 43.31 43.01 43.13 14,452 -0.17(-0.38%)
Nov 08, 2021 43.39 43.41 43.21 43.30 31,715 -0.03(-0.07%)
Nov 05, 2021 43.45 43.49 43.24 43.33 117,261 -0.05(-0.12%)
Nov 04, 2021 43.28 43.40 43.26 43.38 14,026 +0.40(+0.93%)
Nov 03, 2021 42.89 43.08 42.87 42.98 40,744 -0.02(-0.05%)
Nov 02, 2021 42.97 43.04 42.96 43.00 10,406 +0.30(+0.71%)
Nov 01, 2021 42.92 42.86 42.69 42.70 4,919 -0.16(-0.38%)
Oct 29, 2021 42.51 42.86 42.51 42.86 40,170 +0.32(+0.75%)
Oct 28, 2021 42.47 42.54 93,591 +0.13(+0.32%)
Oct 27, 2021 42.43 42.41 42.32 42.41 6,657 -0.11(-0.25%)
Oct 26, 2021 42.48 42.51 68,118 +0.20(+0.46%)
Oct 25, 2021 42.20 42.39 42.17 42.32 9,105 +0.18(+0.42%)
Oct 22, 2021 42.18 42.02 42.14 15,026 +0.03(+0.08%)
Oct 21, 2021 42.11 42.11 42.00 42.11 7,787 -0.00(-0.01%)
Oct 20, 2021 42.00 42.13 42.00 42.11 173,755 +0.21(+0.49%)
Oct 19, 2021 41.65 41.90 41.65 41.90 6,447 +0.35(+0.85%)
Oct 18, 2021 41.23 41.58 41.23 41.55 12,000 +0.15(+0.36%)
Oct 15, 2021 41.37 41.43 41.31 41.40 9,607 +0.27(+0.66%)
Oct 14, 2021 40.94 41.16 40.94 41.13 11,301 +0.59(+1.44%)
Oct 13, 2021 40.63 40.63 40.30 40.54 286,546 +0.01(+0.01%)
Oct 12, 2021 40.89 40.89 40.47 40.54 7,975 -0.29(-0.71%)
Oct 11, 2021 41.04 41.17 40.82 40.83 7,564 -0.27(-0.66%)
Oct 08, 2021 41.12 41.14 40.99 41.10 7,533 +0.06(+0.14%)
Oct 07, 2021 41.11 41.30 41.04 41.04 10,218 +0.38(+0.94%)
Oct 06, 2021 40.26 40.66 40.17 40.66 41,020 -0.01(-0.02%)
Oct 05, 2021 40.21 40.73 40.21 40.67 5,159 +0.53(+1.31%)
Oct 04, 2021 40.38 40.38 39.92 40.14 8,817 -0.52(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.