Principal Quality ETF (PSET) Historical Stock Data
67.82 ↑0.19 (0.28%)
As of March 27, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, PSET is up 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 66.94 | 67.02 | ↑$0.08 (0.12%) | 66.72 | 67.26 | 2.78K |
2024-03-13 | 67.47 | 67.30 | ↓$0.17 (-0.25%) | 67.30 | 67.52 | 1.57K |
2024-03-12 | 67.61 | 67.79 | ↑$0.18 (0.27%) | 67.22 | 67.79 | 1.27K |
2024-03-11 | 66.64 | 66.74 | ↑$0.10 (0.15%) | 66.64 | 66.86 | 1.78K |
2024-03-08 | 68.12 | 66.98 | ↓$1.14 (-1.67%) | 66.98 | 68.12 | 3.35K |
2024-03-07 | 67.06 | 67.59 | ↑$0.53 (0.79%) | 67.06 | 67.77 | 2.31K |
2024-03-06 | 66.71 | 66.77 | ↑$0.06 (0.09%) | 66.71 | 66.92 | 0.98K |
2024-03-05 | 66.14 | 66.09 | ↓$0.05 (-0.08%) | 65.88 | 66.21 | 1.41K |
2024-03-04 | 67.08 | 67.23 | ↑$0.15 (0.22%) | 67.07 | 67.25 | 1.36K |
2024-03-01 | 66.22 | 66.94 | ↑$0.72 (1.09%) | 66.22 | 66.94 | 1.69K |
2024-02-29 | 66.10 | 66.18 | ↑$0.08 (0.12%) | 66.10 | 66.18 | 679 |
2024-02-28 | 65.95 | 65.75 | ↓$0.20 (-0.30%) | 65.75 | 65.97 | 1.56K |
2024-02-27 | 65.91 | 65.93 | ↑$0.02 (0.03%) | 65.87 | 65.98 | 1.57K |
2024-02-26 | 66.23 | 65.99 | ↓$0.24 (-0.36%) | 65.98 | 66.23 | 1.52K |
2024-02-23 | 66.14 | 66.07 | ↓$0.07 (-0.10%) | 66.07 | 66.25 | 1.18K |
2024-02-22 | 65.58 | 65.97 | ↑$0.39 (0.59%) | 65.58 | 65.97 | 1.45K |
2024-02-21 | 64.03 | 64.27 | ↑$0.24 (0.37%) | 63.81 | 64.27 | 1.42K |
2024-02-20 | 64.17 | 64.08 | ↓$0.09 (-0.14%) | 63.91 | 64.17 | 2.59K |
2024-02-16 | 64.99 | 64.67 | ↓$0.32 (-0.49%) | 64.67 | 65.25 | 2.07K |
2024-02-15 | 64.72 | 64.85 | ↑$0.13 (0.21%) | 64.69 | 64.89 | 2.65K |
Create an account or log in to view more rows.
$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
$PSET Bearish..