Principal US Small-Cap Adaptive Multi-Factor ETF (PLTL) Historical Stock Data
22.31 ↑0.00 (0.00%)
As of June 5, 2023, 11:24am EST.
Historical Data
In the past 30 trading days, PLTL is up 0.03% a day on average. There have been 29 days where Principal US Small-Cap Adaptive Multi-Factor ETF closed green and 1 days where PLTL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-10-09 | 22.31 | 22.31 | ↑$0.00 (0.00%) | 22.31 | 22.31 | 1 |
2023-10-06 | 22.14 | 22.14 | ↑$0.00 (0.00%) | 22.14 | 22.14 | 1 |
2023-10-04 | 22.04 | 22.04 | ↑$0.00 (0.00%) | 22.04 | 22.04 | 4 |
2023-10-03 | 21.96 | 21.96 | ↑$0.00 (0.00%) | 21.96 | 21.96 | 1 |
2023-10-02 | 22.29 | 22.29 | ↑$0.00 (0.00%) | 22.29 | 22.29 | 6 |
2023-09-25 | 22.56 | 22.56 | ↑$0.00 (0.00%) | 22.56 | 22.56 | 2 |
2023-09-22 | 22.43 | 22.43 | ↑$0.00 (0.00%) | 22.43 | 22.43 | 1 |
2023-09-19 | 22.87 | 22.92 | ↑$0.05 (0.23%) | 22.87 | 22.92 | 101 |
2023-09-18 | 22.98 | 22.98 | ↑$0.00 (0.00%) | 22.98 | 22.98 | 14 |
2023-09-12 | 23.02 | 23.02 | ↑$0.00 (0.00%) | 23.02 | 23.02 | 20 |
2023-09-11 | 23.05 | 23.05 | ↑$0.00 (0.00%) | 23.05 | 23.05 | 1 |
2023-09-08 | 23.02 | 23.02 | ↑$0.00 (0.00%) | 23.02 | 23.02 | 1 |
2023-09-06 | 23.29 | 23.29 | ↑$0.00 (0.00%) | 23.29 | 23.29 | 1 |
2023-08-30 | 23.89 | 23.89 | ↑$0.00 (0.00%) | 23.89 | 23.89 | 1 |
2023-08-25 | 23.34 | 23.34 | ↑$0.00 (0.00%) | 23.34 | 23.34 | 9 |
2023-08-24 | 23.30 | 23.30 | ↑$0.00 (0.00%) | 23.30 | 23.30 | 101 |
2023-08-22 | 23.28 | 23.28 | ↑$0.00 (0.00%) | 23.28 | 23.28 | 1 |
2023-08-18 | 23.48 | 23.48 | ↑$0.00 (0.00%) | 23.48 | 23.48 | 11 |
2023-08-15 | 23.84 | 23.84 | ↑$0.00 (0.00%) | 23.84 | 23.84 | 2 |
2023-08-02 | 24.39 | 24.56 | ↑$0.17 (0.71%) | 24.39 | 24.60 | 259 |
2023-08-01 | 24.70 | 24.70 | ↑$0.00 (0.00%) | 24.70 | 24.70 | 1 |
2023-07-28 | 24.60 | 24.60 | ↑$0.00 (0.00%) | 24.60 | 24.60 | 400 |
2023-07-25 | 24.43 | 24.43 | ↑$0.00 (0.00%) | 24.43 | 24.43 | 4 |
2023-07-20 | 24.33 | 24.33 | ↑$0.00 (0.00%) | 24.33 | 24.33 | 15 |
2023-07-19 | 24.42 | 24.49 | ↑$0.07 (0.29%) | 24.42 | 24.49 | 2.80K |
2023-07-10 | 23.29 | 23.29 | ↑$0.00 (0.00%) | 23.29 | 23.29 | 2 |
2023-07-07 | 23.02 | 23.02 | ↑$0.00 (0.00%) | 23.02 | 23.02 | 1 |
2023-07-06 | 22.81 | 22.81 | ↑$0.00 (0.00%) | 22.81 | 22.81 | 13 |
2023-06-30 | 23.46 | 23.46 | ↑$0.00 (0.00%) | 23.46 | 23.46 | 1 |
2023-06-21 | 23.28 | 23.17 | ↓$0.11 (-0.45%) | 23.17 | 23.28 | 120 |
Create an account or log in to view more rows.
$PLTL power hour will be fucking crazy
$PLTL I warned you all fairly you morons.
$PLTL bought more
$PLTL gonna take my L with this one
$PLTL almost time for the running
$PLTL bear trap
$PLTL just waiting to short this bad boy.
$PLTL i need more
$PLTL must buyyy
$PLTL Don't like that...