Principal Quality ETF (PSET) Historical Stock Data
77.51 ↑0.06 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSET is down -0.04% a day on average. There have been 17 days where Principal Quality ETF closed green and 13 days where PSET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 77.51 | 77.51 | ↑$0.00 (0.00%) | 77.51 | 77.51 | 321 |
| 2025-12-24 | 77.32 | 77.45 | ↑$0.13 (0.17%) | 77.29 | 77.45 | 805 |
| 2025-12-23 | 76.89 | 77.24 | ↑$0.35 (0.45%) | 76.88 | 77.24 | 1.87K |
| 2025-12-22 | 76.84 | 76.89 | ↑$0.05 (0.07%) | 76.83 | 77.01 | 2.72K |
| 2025-12-19 | 76.18 | 76.32 | ↑$0.14 (0.19%) | 76.18 | 76.33 | 1.15K |
| 2025-12-18 | 75.99 | 75.71 | ↓$0.28 (-0.37%) | 75.60 | 76.04 | 4.29K |
| 2025-12-17 | 75.54 | 75.29 | ↓$0.25 (-0.33%) | 75.29 | 75.54 | 1.48K |
| 2025-12-16 | 75.86 | 75.94 | ↑$0.08 (0.10%) | 75.68 | 75.94 | 1.87K |
| 2025-12-15 | 76.14 | 76.17 | ↑$0.03 (0.03%) | 76.14 | 76.19 | 1.80K |
| 2025-12-12 | 76.71 | 76.42 | ↓$0.29 (-0.38%) | 76.30 | 76.71 | 2.55K |
| 2025-12-11 | 76.89 | 77.30 | ↑$0.41 (0.53%) | 76.89 | 77.30 | 1.97K |
| 2025-12-10 | 76.49 | 76.94 | ↑$0.45 (0.59%) | 76.49 | 76.94 | 645 |
| 2025-12-09 | 76.55 | 76.27 | ↓$0.28 (-0.36%) | 76.27 | 76.55 | 662 |
| 2025-12-08 | 76.63 | 76.41 | ↓$0.22 (-0.28%) | 76.41 | 76.63 | 1.93K |
| 2025-12-05 | 76.78 | 76.82 | ↑$0.04 (0.05%) | 76.74 | 76.83 | 1.47K |
| 2025-12-04 | 76.58 | 76.67 | ↑$0.09 (0.12%) | 76.55 | 76.76 | 3.30K |
| 2025-12-03 | 76.59 | 76.57 | ↓$0.02 (-0.02%) | 76.57 | 76.60 | 839 |
| 2025-12-02 | 76.29 | 76.41 | ↑$0.12 (0.15%) | 76.29 | 76.41 | 807 |
| 2025-12-01 | 77.03 | 76.29 | ↓$0.74 (-0.96%) | 76.29 | 77.03 | 2.95K |
| 2025-11-28 | 76.76 | 76.81 | ↑$0.05 (0.06%) | 76.76 | 76.81 | 545 |
| 2025-11-26 | 76.40 | 76.52 | ↑$0.12 (0.16%) | 76.40 | 76.65 | 2.48K |
| 2025-11-25 | 75.58 | 76.27 | ↑$0.69 (0.92%) | 75.58 | 76.27 | 1.04K |
| 2025-11-24 | 74.87 | 75.27 | ↑$0.40 (0.54%) | 74.79 | 75.35 | 2.67K |
| 2025-11-21 | 73.81 | 74.43 | ↑$0.62 (0.84%) | 73.81 | 74.72 | 10.42K |
| 2025-11-20 | 74.69 | 73.38 | ↓$1.31 (-1.76%) | 73.38 | 74.69 | 801 |
| 2025-11-19 | 74.34 | 74.31 | ↓$0.03 (-0.04%) | 74.08 | 74.34 | 1.07K |
| 2025-11-18 | 74.30 | 74.05 | ↓$0.25 (-0.34%) | 73.80 | 74.30 | 0.96K |
| 2025-11-17 | 75.34 | 74.46 | ↓$0.88 (-1.16%) | 74.46 | 75.34 | 1.32K |
| 2025-11-14 | 75.33 | 75.32 | ↓$0.01 (-0.02%) | 75.32 | 75.57 | 1.29K |
| 2025-11-13 | 75.59 | 75.53 | ↓$0.06 (-0.08%) | 75.53 | 75.59 | 304 |
Create an account or log in to view more rows.
$PSET to the moon!
$PSET great sale!!!! Buy buy buy
$PSET just waiting to short this bad boy.
$PSET love this stock!!!!
$PSET great sale!!!! Buy buy buy
$PSET is being added
$PSET When they tell me diversifying is for idiots
$PSET going down
$PSET HOLDING STRONG FOR ALL OF YOU
$PSET come on I wana jump up and down