Principal Quality ETF

PSET
🏛️ usa →
75.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 75.53 75.75 75.49 75.72 0.0M
2025-09-25 75.27 75.32 75.19 75.25 0.0M
2025-09-24 75.89 75.89 75.69 75.75 0.0M
2025-09-23 76.69 76.69 75.99 76.09 0.0M
2025-09-22 76.44 76.72 76.44 76.72 0.0M
2025-09-19 76.24 76.36 76.24 76.36 0.0M
2025-09-18 76.27 76.37 76.18 76.18 0.0M
2025-09-17 75.96 76.10 75.73 75.73 0.0M
2025-09-16 75.95 75.95 75.82 75.84 0.0M
2025-09-15 76.13 76.13 75.98 75.98 0.0M
2025-09-12 75.99 75.99 75.88 75.90 0.0M
2025-09-11 76.13 76.41 76.13 76.41 0.0M
2025-09-10 75.88 75.88 75.32 75.49 0.0M
2025-09-09 75.55 75.76 75.55 75.76 0.0M
2025-09-08 75.93 75.99 75.77 75.95 0.0M
2025-09-05 75.96 75.96 75.59 75.70 0.0M
2025-09-04 75.16 75.73 75.16 75.73 0.0M
2025-09-03 75.00 75.06 74.71 75.06 0.0M
2025-09-02 74.65 74.85 74.27 74.85 0.0M
2025-08-29 75.39 75.50 75.39 75.50 0.0M
2025-08-28 75.80 75.91 75.80 75.91 0.0M
2025-08-27 75.42 75.68 75.36 75.68 0.0M
2025-08-26 75.18 75.42 75.06 75.42 0.0M
2025-08-25 75.42 75.52 75.21 75.21 0.0M
2025-08-22 75.37 75.72 75.37 75.57 0.0M
2025-08-21 74.63 74.67 74.23 74.41 0.0M
2025-08-20 74.53 74.85 74.32 74.85 0.0M
2025-08-19 75.32 75.32 74.92 75.02 0.0M
2025-08-18 75.25 75.37 75.17 75.37 0.0M
2025-08-15 75.14 75.24 75.13 75.14 0.0M
2025-08-14 75.27 75.50 75.15 75.50 0.0M
2025-08-13 75.39 75.72 75.29 75.72 0.0M
2025-08-12 74.78 75.18 74.78 75.18 0.0M
2025-08-11 74.49 74.56 74.31 74.31 0.0M
2025-08-08 74.75 74.75 74.63 74.68 0.0M
2025-08-07 74.85 74.85 74.04 74.26 0.0M
2025-08-06 74.30 74.53 73.99 74.48 0.0M
2025-08-05 74.74 74.78 74.19 74.19 0.0M
2025-08-04 74.40 74.53 74.37 74.53 0.0M
2025-08-01 73.56 73.70 73.30 73.51 0.0M
2025-07-31 75.75 75.75 74.91 74.91 0.0M
2025-07-30 75.68 75.68 75.01 75.25 0.0M
2025-07-29 76.00 76.01 75.54 75.54 0.0M
2025-07-28 75.85 75.89 75.59 75.67 0.0M
2025-07-25 75.39 75.76 75.39 75.71 0.0M
2025-07-24 75.31 75.36 75.20 75.23 0.0M
2025-07-23 74.99 74.99 74.91 74.92 0.0M
2025-07-22 74.20 74.56 74.19 74.51 0.0M
2025-07-21 74.40 74.74 74.25 74.25 0.0M
2025-07-18 74.58 74.58 74.23 74.34 0.0M
2025-07-17 74.06 74.52 74.01 74.51 0.0M
2025-07-16 73.42 73.73 73.31 73.73 0.0M
2025-07-15 73.75 73.75 73.52 73.52 0.0M
2025-07-14 73.52 73.72 73.52 73.70 0.0M
2025-07-11 73.89 73.91 73.75 73.75 0.0M
2025-07-10 74.24 74.35 74.10 74.10 0.0M
2025-07-09 73.68 74.16 73.62 74.16 0.0M
2025-07-08 73.68 73.79 73.68 73.69 0.0M
2025-07-07 73.89 74.15 73.59 73.72 0.0M
2025-07-03 73.91 74.46 73.91 74.35 0.0M
2025-07-02 73.51 73.70 73.51 73.70 0.0M
2025-07-01 73.55 73.61 73.31 73.52 0.0M
2025-06-30 73.20 73.60 73.20 73.60 0.0M
2025-06-27 73.28 73.36 72.82 73.07 0.0M
2025-06-26 72.26 72.58 72.26 72.55 0.0M
2025-06-25 72.12 72.14 71.94 72.10 0.0M
2025-06-24 71.98 72.07 71.95 71.95 0.0M
2025-06-23 69.76 71.08 69.76 71.08 0.0M
2025-06-20 70.35 71.00 70.31 70.39 0.0M
2025-06-18 70.58 70.96 70.46 70.46 0.0M
2025-06-17 71.10 71.12 70.56 70.56 0.0M
2025-06-16 71.25 71.39 71.19 71.26 0.0M
2025-06-13 70.54 70.81 70.17 70.17 0.0M
2025-06-12 71.18 71.48 71.18 71.35 0.0M
2025-06-11 71.73 71.79 71.41 71.41 0.0M
2025-06-10 71.64 71.64 71.44 71.59 0.0M
2025-06-09 71.73 71.74 71.48 71.48 0.0M
2025-06-06 71.60 71.63 71.55 71.63 0.0M
2025-06-05 71.64 71.64 70.97 70.97 0.0M
2025-06-04 71.23 71.24 71.02 71.02 0.0M
2025-06-03 70.30 70.90 70.30 70.90 0.0M
2025-06-02 69.91 70.30 69.91 70.26 0.0M
2025-05-30 70.21 70.21 69.63 70.06 0.0M
2025-05-29 70.39 70.39 70.15 70.24 0.0M
2025-05-28 70.77 70.77 70.22 70.22 0.0M
2025-05-27 70.44 70.94 70.44 70.83 0.0M
2025-05-23 69.42 69.54 69.39 69.39 0.0M
2025-05-22 69.93 70.28 69.77 69.91 0.0M
2025-05-21 70.94 71.07 69.96 69.98 0.0M
2025-05-20 71.35 71.35 71.27 71.27 0.0M
2025-05-19 71.33 71.58 71.31 71.43 0.0M
2025-05-16 70.96 71.53 70.96 71.52 0.0M
2025-05-15 70.78 71.06 70.78 70.86 0.0M
2025-05-14 71.14 71.14 70.62 70.74 0.0M
2025-05-13 70.66 70.89 70.66 70.75 0.0M
2025-05-12 69.58 70.04 69.58 70.04 0.0M
2025-05-09 67.64 67.72 67.39 67.72 0.1M
2025-05-08 68.40 68.40 67.83 67.83 0.0M
2025-05-07 66.89 67.16 66.89 67.16 0.0M
2025-05-06 66.78 66.84 66.76 66.80 0.0M
2025-05-05 67.43 67.43 67.05 67.05 0.0M
2025-05-02 67.13 67.35 67.13 67.35 0.0M
2025-05-01 66.81 66.81 66.41 66.41 0.0M
2025-04-30 65.73 66.09 64.83 66.09 0.0M
2025-04-29 65.29 65.78 65.14 65.77 0.0M
2025-04-28 65.62 65.62 64.56 65.07 0.0M
2025-04-25 64.55 65.15 64.55 65.15 0.0M
2025-04-24 63.46 64.89 63.46 64.89 0.0M
2025-04-23 64.42 64.58 63.33 63.47 0.0M
2025-04-22 61.94 62.52 61.82 62.40 0.0M
2025-04-21 60.95 60.95 60.08 60.75 0.0M
2025-04-17 62.16 62.36 61.99 62.15 0.0M
2025-04-16 63.14 63.14 62.12 62.17 0.0M
2025-04-15 63.95 64.02 63.55 63.55 0.0M
2025-04-14 64.44 64.44 63.56 63.72 0.0M
2025-04-11 62.11 63.42 61.71 63.30 0.0M
2025-04-10 62.39 62.46 60.38 61.99 0.0M
2025-04-09 59.17 64.49 58.85 64.49 0.0M
2025-04-08 61.61 61.61 58.37 58.64 0.2M
2025-04-07 59.94 61.64 58.90 59.70 0.0M
2025-04-04 60.55 60.86 59.66 59.66 0.0M
2025-04-03 64.42 64.42 63.40 63.40 0.0M
2025-04-02 66.04 67.06 66.00 66.84 0.0M
2025-04-01 65.38 66.32 65.38 66.27 0.0M
2025-03-31 65.06 66.11 64.95 66.01 0.0M
2025-03-28 66.93 66.93 65.60 65.71 0.0M
2025-03-27 67.03 67.53 67.03 67.25 0.0M
2025-03-26 67.51 67.65 67.44 67.65 0.0M
2025-03-25 68.68 68.68 68.42 68.57 0.0M
2025-03-24 68.27 68.46 68.27 68.34 0.0M
2025-03-21 66.45 67.12 66.45 67.12 0.0M
2025-03-20 67.41 67.42 67.07 67.24 0.0M
2025-03-19 67.33 67.72 67.24 67.72 0.0M
2025-03-18 67.02 67.04 66.82 66.98 0.0M
2025-03-17 67.09 67.97 67.09 67.62 0.0M
2025-03-14 66.34 67.26 66.21 67.26 0.0M
2025-03-13 66.27 66.42 65.47 65.47 0.0M
2025-03-12 66.60 66.84 66.41 66.47 0.0M
2025-03-11 66.54 66.78 65.93 66.24 0.0M
2025-03-10 67.34 67.34 66.20 66.70 0.0M
2025-03-07 67.94 68.57 67.94 68.57 0.0M
2025-03-06 68.34 68.95 67.98 67.98 0.0M
2025-03-05 68.60 69.43 68.17 69.34 0.0M
2025-03-04 68.13 68.80 67.76 68.23 0.0M
2025-03-03 70.62 70.62 68.53 68.94 0.0M
2025-02-28 69.73 70.35 69.27 70.35 0.0M
2025-02-27 71.08 71.08 69.63 69.63 0.0M
2025-02-26 71.81 71.81 71.03 71.30 0.0M
2025-02-25 71.12 71.29 70.98 70.99 0.0M
2025-02-24 72.06 72.06 71.37 71.37 0.0M
2025-02-21 73.63 73.63 71.97 71.97 0.0M
2025-02-20 73.20 73.46 73.14 73.46 0.0M
2025-02-19 73.25 73.62 73.25 73.62 0.0M
2025-02-18 73.77 73.77 73.35 73.61 0.0M
2025-02-14 73.70 73.72 73.58 73.58 0.0M
2025-02-13 73.14 73.55 73.07 73.55 0.0M
2025-02-12 73.10 73.30 72.85 73.26 0.0M
2025-02-11 73.50 73.61 73.38 73.61 0.0M
2025-02-10 73.69 73.69 73.61 73.62 0.0M
2025-02-07 73.95 74.01 72.89 73.06 0.0M
2025-02-06 73.82 73.82 73.63 73.74 0.0M
2025-02-05 73.22 73.88 73.22 73.88 0.0M
2025-02-04 73.38 73.39 73.28 73.39 0.0M
2025-02-03 72.28 73.34 72.28 72.97 0.0M
2025-01-31 74.56 74.72 73.69 73.77 0.1M
2025-01-30 73.88 74.13 73.88 74.13 0.0M
2025-01-29 73.45 73.45 73.42 73.42 0.0M
2025-01-28 73.35 73.71 73.35 73.66 0.0M
2025-01-27 73.40 73.40 72.92 73.06 0.0M
2025-01-24 75.56 75.56 74.87 75.06 0.0M
2025-01-23 74.73 75.27 74.73 75.27 0.0M
2025-01-22 74.96 75.18 74.96 75.10 0.0M
2025-01-21 74.00 74.15 74.00 74.14 0.0M
2025-01-17 73.56 73.60 73.45 73.45 0.0M
2025-01-16 72.74 72.98 72.60 72.66 0.0M
2025-01-15 72.43 72.62 72.18 72.49 0.0M
2025-01-14 71.50 71.59 71.21 71.42 0.0M
2025-01-13 70.77 71.13 70.65 71.13 0.0M
2025-01-10 71.20 71.45 70.96 70.97 0.0M
2025-01-08 71.64 72.31 71.64 72.31 0.0M
2025-01-07 72.44 72.44 72.07 72.07 0.0M
2025-01-06 73.30 73.30 72.74 72.89 0.0M
2025-01-03 71.87 72.26 71.87 72.18 0.0M
2025-01-02 71.66 71.66 71.26 71.26 0.0M