Principal U.S. Small-Cap Multi-Factor ETF (PSC) Historical Stock Data
48.38 ↓0.81 (-1.65%)
As of August 29, 2024, 2:36pm EST.
Historical Data
In the past 30 trading days, PSC is down -0.23% a day on average. There have been 12 days where Principal U.S. Small-Cap Multi-Factor ETF closed green and 18 days where PSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 49.54 | 48.38 | ↓$1.16 (-2.34%) | 48.33 | 49.54 | 13.59K |
| 2024-09-05 | 49.59 | 49.19 | ↓$0.40 (-0.80%) | 49.08 | 49.69 | 11.36K |
| 2024-09-04 | 49.78 | 49.58 | ↓$0.20 (-0.40%) | 49.50 | 49.89 | 16.86K |
| 2024-09-03 | 51.34 | 49.78 | ↓$1.56 (-3.04%) | 49.68 | 51.34 | 10.73K |
| 2024-08-30 | 51.20 | 51.25 | ↑$0.05 (0.10%) | 50.71 | 51.25 | 19.08K |
| 2024-08-29 | 50.83 | 50.81 | ↓$0.02 (-0.04%) | 50.69 | 51.29 | 23.44K |
| 2024-08-28 | 50.68 | 50.61 | ↓$0.07 (-0.14%) | 50.40 | 50.87 | 15.77K |
| 2024-08-27 | 50.79 | 50.99 | ↑$0.20 (0.39%) | 50.69 | 51.11 | 16.96K |
| 2024-08-26 | 51.64 | 51.17 | ↓$0.47 (-0.91%) | 51.12 | 51.75 | 12.42K |
| 2024-08-23 | 50.55 | 51.41 | ↑$0.86 (1.70%) | 50.21 | 51.41 | 27.98K |
| 2024-08-21 | 50.27 | 50.32 | ↑$0.05 (0.10%) | 50.01 | 50.34 | 19.26K |
| 2024-08-20 | 50.57 | 49.86 | ↓$0.71 (-1.40%) | 49.68 | 50.57 | 62.14K |
| 2024-08-19 | 49.78 | 50.37 | ↑$0.59 (1.19%) | 49.78 | 50.56 | 19.56K |
| 2024-08-16 | 49.88 | 49.87 | ↓$0.01 (-0.02%) | 49.69 | 50.24 | 21.73K |
| 2024-08-15 | 49.53 | 49.79 | ↑$0.26 (0.52%) | 49.45 | 50.05 | 21.48K |
| 2024-08-14 | 49.11 | 48.68 | ↓$0.43 (-0.88%) | 48.52 | 49.11 | 18.04K |
| 2024-08-13 | 48.51 | 48.91 | ↑$0.40 (0.83%) | 48.27 | 48.97 | 21.39K |
| 2024-08-12 | 48.54 | 48.20 | ↓$0.34 (-0.70%) | 48.02 | 48.54 | 50.26K |
| 2024-08-09 | 48.79 | 48.59 | ↓$0.20 (-0.41%) | 48.37 | 48.79 | 69.07K |
| 2024-08-08 | 48.28 | 48.62 | ↑$0.34 (0.69%) | 48.23 | 48.62 | 39.84K |
| 2024-08-07 | 47.61 | 47.43 | ↓$0.18 (-0.38%) | 47.36 | 49.29 | 44.19K |
| 2024-08-06 | 47.61 | 48.01 | ↑$0.40 (0.85%) | 47.61 | 48.56 | 40.41K |
| 2024-08-05 | 46.37 | 47.45 | ↑$1.08 (2.33%) | 46.37 | 47.93 | 24.85K |
| 2024-08-02 | 49.29 | 48.90 | ↓$0.39 (-0.80%) | 48.60 | 49.29 | 25.47K |
| 2024-08-01 | 51.71 | 50.66 | ↓$1.05 (-2.03%) | 50.39 | 51.76 | 7.79K |
| 2024-07-31 | 52.37 | 52.26 | ↓$0.11 (-0.21%) | 51.96 | 52.86 | 38.48K |
| 2024-07-30 | 52.32 | 51.86 | ↓$0.46 (-0.88%) | 51.55 | 52.32 | 24.57K |
| 2024-07-29 | 52.47 | 51.71 | ↓$0.77 (-1.46%) | 51.60 | 52.47 | 60.35K |
| 2024-07-26 | 51.97 | 52.17 | ↑$0.20 (0.38%) | 51.72 | 52.31 | 21K |
| 2024-07-25 | 50.70 | 51.20 | ↑$0.50 (0.99%) | 50.70 | 51.94 | 29.60K |
Create an account or log in to view more rows.
$PSC LFGGGGGG
$PSC nice
$PSC Looking for this cup to breakout.
$PSC i like the stock
$PSC wow
$PSC lets see if it can hold the line
$PSC Overpower the algos!
$PSC LOL
$PSC why spike ?
$PSC Not another do nothing day