Principal U.S. Mega-Cap ETF (USMC) Historical Stock Data
60.76 ↑0.16 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USMC is down -0.02% a day on average. There have been 14 days where Principal U.S. Mega-Cap ETF closed green and 16 days where USMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 60.69 | 60.76 | ↑$0.07 (0.12%) | 60.58 | 60.80 | 37.52K |
| 2024-12-03 | 60.50 | 60.60 | ↑$0.10 (0.17%) | 60.44 | 60.60 | 38.73K |
| 2024-12-02 | 60.23 | 60.52 | ↑$0.29 (0.48%) | 60.23 | 60.59 | 36.35K |
| 2024-11-29 | 60.04 | 60.32 | ↑$0.28 (0.47%) | 60.04 | 60.32 | 17.02K |
| 2024-11-27 | 59.84 | 59.82 | ↓$0.02 (-0.03%) | 59.68 | 59.89 | 38.74K |
| 2024-11-26 | 59.76 | 59.94 | ↑$0.18 (0.30%) | 59.70 | 59.98 | 116.12K |
| 2024-11-25 | 59.84 | 59.52 | ↓$0.32 (-0.54%) | 59.30 | 59.87 | 45.30K |
| 2024-11-22 | 59.23 | 59.43 | ↑$0.20 (0.34%) | 59.23 | 59.50 | 58.25K |
| 2024-11-21 | 59.18 | 59.12 | ↓$0.06 (-0.10%) | 58.56 | 59.33 | 109.11K |
| 2024-11-20 | 59.02 | 59.20 | ↑$0.18 (0.30%) | 58.41 | 59.20 | 193.61K |
| 2024-11-19 | 58.55 | 58.72 | ↑$0.17 (0.29%) | 58.37 | 58.97 | 90.81K |
| 2024-11-18 | 58.51 | 58.66 | ↑$0.15 (0.26%) | 58.27 | 58.68 | 47.04K |
| 2024-11-15 | 58.51 | 58.39 | ↓$0.12 (-0.21%) | 58.13 | 58.56 | 52.55K |
| 2024-11-14 | 59.20 | 58.77 | ↓$0.43 (-0.73%) | 58.77 | 59.26 | 63.85K |
| 2024-11-13 | 59.36 | 59.35 | ↓$0.01 (-0.02%) | 59.02 | 59.39 | 45.18K |
| 2024-11-12 | 59.52 | 59.24 | ↓$0.28 (-0.47%) | 59.09 | 59.52 | 45.82K |
| 2024-11-11 | 59.53 | 59.40 | ↓$0.13 (-0.22%) | 59.26 | 59.61 | 84.31K |
| 2024-11-08 | 59.33 | 59.60 | ↑$0.27 (0.46%) | 59.33 | 59.74 | 76.98K |
| 2024-11-07 | 58.87 | 59.15 | ↑$0.28 (0.48%) | 58.86 | 59.26 | 55.17K |
| 2024-11-06 | 58.34 | 58.43 | ↑$0.09 (0.15%) | 58.18 | 58.75 | 69.26K |
| 2024-11-05 | 56.58 | 57.11 | ↑$0.53 (0.94%) | 56.58 | 57.11 | 30.55K |
| 2024-11-04 | 56.73 | 56.51 | ↓$0.22 (-0.39%) | 56.39 | 56.77 | 31.22K |
| 2024-11-01 | 56.97 | 56.75 | ↓$0.22 (-0.39%) | 56.75 | 57.18 | 21.09K |
| 2024-10-31 | 57.31 | 56.78 | ↓$0.53 (-0.92%) | 56.61 | 57.31 | 26.38K |
| 2024-10-30 | 57.83 | 57.78 | ↓$0.05 (-0.09%) | 57.53 | 58.04 | 107.64K |
| 2024-10-29 | 57.70 | 57.85 | ↑$0.15 (0.26%) | 57.47 | 57.91 | 26.10K |
| 2024-10-28 | 57.90 | 57.69 | ↓$0.21 (-0.36%) | 57.61 | 57.90 | 214.31K |
| 2024-10-25 | 57.70 | 57.48 | ↓$0.22 (-0.38%) | 57.42 | 57.94 | 59.75K |
| 2024-10-24 | 57.46 | 57.42 | ↓$0.04 (-0.07%) | 57.11 | 57.50 | 39.43K |
| 2024-10-23 | 57.61 | 57.20 | ↓$0.41 (-0.71%) | 57.00 | 57.62 | 76.77K |
Create an account or log in to view more rows.
$USMC we back boys
$USMC buy the fear
$USMC wow you bulls are losers
$USMC added more calls on that drop
$USMC HERE WE GO
$USMC I love you!
$USMC Fuk the 1% even though i feel like the 1%
$USMC we going up from here
$USMC getting this mare ready to run today
$USMC yes
keep going down
let's go
stop stalling