Principal Quality ETF (PSET) Historical Stock Data
64.97 ↑0.83 (1.29%)
As of April 24, 2024, 9:33am EST.
Historical Data
In the past 30 trading days, PSET is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 64.92 | 64.97 | ↑$0.05 (0.08%) | 64.92 | 64.97 | 329 |
| 2024-04-25 | 64.14 | 64.14 | ↑$0.00 (0.00%) | 64.10 | 64.20 | 3.08K |
| 2024-04-24 | 64.59 | 64.43 | ↓$0.16 (-0.25%) | 64.43 | 64.59 | 1.20K |
| 2024-04-23 | 64.24 | 64.33 | ↑$0.09 (0.14%) | 64.18 | 64.41 | 4.81K |
| 2024-04-22 | 62.81 | 63.27 | ↑$0.46 (0.73%) | 62.81 | 63.67 | 1.17K |
| 2024-04-19 | 62.97 | 62.75 | ↓$0.22 (-0.34%) | 62.65 | 63.05 | 1.52K |
| 2024-04-18 | 63.84 | 63.81 | ↓$0.03 (-0.05%) | 63.76 | 63.84 | 1.63K |
| 2024-04-17 | 64.34 | 64.34 | ↑$0.00 (0.00%) | 64.34 | 64.34 | 257 |
| 2024-04-16 | 64.94 | 64.95 | ↑$0.01 (0.02%) | 64.94 | 65.38 | 2.02K |
| 2024-04-15 | 65.87 | 65.01 | ↓$0.86 (-1.31%) | 65.01 | 65.87 | 2.27K |
| 2024-04-12 | 65.78 | 65.82 | ↑$0.04 (0.06%) | 65.78 | 65.82 | 430 |
| 2024-04-11 | 66.43 | 66.98 | ↑$0.55 (0.83%) | 66.33 | 66.98 | 1.81K |
| 2024-04-10 | 66.13 | 66.31 | ↑$0.18 (0.27%) | 66.13 | 66.52 | 2.30K |
| 2024-04-09 | 66.87 | 67.20 | ↑$0.33 (0.49%) | 66.87 | 67.20 | 709 |
| 2024-04-08 | 67.24 | 67.06 | ↓$0.18 (-0.26%) | 67.06 | 67.24 | 1.16K |
| 2024-04-05 | 66.68 | 66.96 | ↑$0.28 (0.42%) | 66.66 | 67.13 | 2.49K |
| 2024-04-04 | 67.57 | 66.25 | ↓$1.32 (-1.95%) | 66.25 | 67.57 | 2.83K |
| 2024-04-03 | 67.21 | 67.17 | ↓$0.04 (-0.06%) | 67.17 | 67.26 | 16.85K |
| 2024-04-02 | 66.65 | 66.92 | ↑$0.27 (0.40%) | 66.64 | 66.92 | 1.75K |
| 2024-04-01 | 67.81 | 67.40 | ↓$0.41 (-0.60%) | 67.35 | 67.81 | 698 |
| 2024-03-28 | 67.79 | 67.82 | ↑$0.03 (0.04%) | 67.79 | 67.88 | 1.58K |
| 2024-03-27 | 67.48 | 67.63 | ↑$0.15 (0.22%) | 67.19 | 67.67 | 4.03K |
| 2024-03-26 | 67.56 | 67.29 | ↓$0.27 (-0.40%) | 67.29 | 67.70 | 1.31K |
| 2024-03-25 | 67.69 | 67.38 | ↓$0.31 (-0.46%) | 67.38 | 67.69 | 1.39K |
| 2024-03-22 | 67.83 | 67.94 | ↑$0.11 (0.16%) | 67.81 | 67.99 | 7.17K |
| 2024-03-21 | 67.92 | 67.88 | ↓$0.04 (-0.06%) | 67.88 | 68.12 | 2.14K |
| 2024-03-20 | 67.05 | 67.54 | ↑$0.49 (0.73%) | 66.85 | 67.54 | 2.35K |
| 2024-03-19 | 66.51 | 67.13 | ↑$0.62 (0.93%) | 66.51 | 67.13 | 0.95K |
| 2024-03-18 | 66.93 | 66.52 | ↓$0.41 (-0.62%) | 66.52 | 66.93 | 2.16K |
| 2024-03-15 | 66.41 | 66.39 | ↓$0.02 (-0.03%) | 66.39 | 66.41 | 737 |
Create an account or log in to view more rows.
$PSET nice gap
$PSET Who’s still buying calls?
$PSET money comes and goes but your story stays with you the rest of your life. Apes for life ??
$PSET MACD turned bullish
$PSET where’s the WSB guys at? Still sleeping?
$PSET ADDING MORE…
$PSET we need more volume
$PSET buy the fear
$PSET News Plz.....
$PSET Sleep well my bulls
sleep well