Principal U.S. Small-Cap Multi-Factor ETF (PSC) Historical Stock Data
47.38 ↑0.01 (0.02%)
As of April 24, 2024, 1:32pm EST.
Historical Data
In the past 30 trading days, PSC is down -0.09% a day on average. There have been 14 days where Principal U.S. Small-Cap Multi-Factor ETF closed green and 16 days where PSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 47.48 | 47.38 | ↓$0.10 (-0.21%) | 47.12 | 47.52 | 52.07K |
| 2024-04-23 | 46.73 | 47.37 | ↑$0.64 (1.37%) | 46.69 | 47.53 | 20.15K |
| 2024-04-22 | 46.11 | 46.52 | ↑$0.41 (0.89%) | 46.11 | 46.73 | 18.96K |
| 2024-04-19 | 46.04 | 46.06 | ↑$0.02 (0.04%) | 45.88 | 46.12 | 34.10K |
| 2024-04-18 | 46.39 | 45.95 | ↓$0.44 (-0.95%) | 45.93 | 46.53 | 21.50K |
| 2024-04-17 | 46.83 | 46.14 | ↓$0.69 (-1.47%) | 46.14 | 46.83 | 16.74K |
| 2024-04-16 | 46.37 | 46.55 | ↑$0.18 (0.40%) | 46.32 | 46.75 | 12.45K |
| 2024-04-15 | 47.39 | 46.62 | ↓$0.77 (-1.62%) | 46.50 | 47.39 | 10.18K |
| 2024-04-12 | 47.29 | 46.99 | ↓$0.30 (-0.63%) | 46.99 | 47.29 | 6.25K |
| 2024-04-11 | 47.52 | 47.74 | ↑$0.22 (0.46%) | 47.45 | 47.78 | 15.82K |
| 2024-04-10 | 47.54 | 47.53 | ↓$0.01 (-0.02%) | 47.39 | 47.78 | 11.72K |
| 2024-04-09 | 48.49 | 48.67 | ↑$0.18 (0.37%) | 48.47 | 48.67 | 3.41K |
| 2024-04-08 | 48.62 | 48.58 | ↓$0.04 (-0.08%) | 48.49 | 48.78 | 3.43K |
| 2024-04-05 | 48.26 | 48.52 | ↑$0.26 (0.54%) | 48.26 | 48.59 | 3.55K |
| 2024-04-04 | 49.12 | 48.13 | ↓$0.99 (-2.01%) | 48.13 | 49.12 | 10.24K |
| 2024-04-03 | 48.37 | 48.57 | ↑$0.20 (0.41%) | 48.37 | 48.63 | 22.13K |
| 2024-04-02 | 48.40 | 48.22 | ↓$0.18 (-0.37%) | 47.99 | 48.40 | 8.05K |
| 2024-04-01 | 49.53 | 49.05 | ↓$0.48 (-0.97%) | 49.01 | 49.53 | 9.31K |
| 2024-03-28 | 49.37 | 49.57 | ↑$0.20 (0.41%) | 49.37 | 49.82 | 6.63K |
| 2024-03-27 | 48.89 | 49.21 | ↑$0.32 (0.66%) | 48.86 | 49.21 | 5.08K |
| 2024-03-26 | 48.67 | 48.27 | ↓$0.40 (-0.82%) | 48.27 | 48.75 | 8.01K |
| 2024-03-25 | 48.58 | 48.38 | ↓$0.20 (-0.41%) | 48.38 | 48.87 | 20.40K |
| 2024-03-22 | 49.00 | 48.59 | ↓$0.41 (-0.83%) | 48.57 | 49.00 | 7.90K |
| 2024-03-21 | 49.15 | 49.05 | ↓$0.10 (-0.20%) | 49.02 | 49.16 | 4.43K |
| 2024-03-20 | 47.78 | 48.48 | ↑$0.70 (1.47%) | 47.70 | 48.48 | 12.40K |
| 2024-03-19 | 47.34 | 47.73 | ↑$0.39 (0.83%) | 47.31 | 47.86 | 11.65K |
| 2024-03-18 | 47.68 | 47.47 | ↓$0.21 (-0.44%) | 47.47 | 47.72 | 15.07K |
| 2024-03-15 | 47.31 | 47.54 | ↑$0.23 (0.49%) | 47.31 | 47.63 | 6.95K |
| 2024-03-14 | 47.57 | 47.54 | ↓$0.03 (-0.07%) | 47.25 | 47.60 | 5.22K |
| 2024-03-13 | 48.08 | 48.13 | ↑$0.05 (0.10%) | 48.06 | 48.45 | 46.67K |
Create an account or log in to view more rows.
$PSC lets see if it can hold the line
$PSC Overpower the algos!
$PSC LOL
$PSC why spike ?
$PSC Not another do nothing day
$PSC Waiting waiting waiting — you know for what !!! Announcement!!!
$PSC used to this fuckery!! Not leaving no chance !
$PSC good support.....
$PSC added!
$PSC This stock is the golden ticket.