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
2022-12-30 49.64 49.84 49.34 49.84 0.0M
2022-12-29 49.99 49.99 49.99 49.99 0.0M
2022-12-28 49.17 49.17 49.02 49.02 0.0M
2022-12-27 49.99 49.99 49.77 49.80 0.0M
2022-12-23 49.52 49.93 49.50 49.90 0.0M
2022-12-22 49.55 49.74 49.07 49.74 0.0M
2022-12-21 49.96 50.43 49.96 50.36 0.0M
2022-12-20 49.63 49.66 49.54 49.57 0.0M
2022-12-19 49.83 49.83 49.47 49.47 0.0M
2022-12-16 50.11 50.27 49.76 49.94 0.0M
2022-12-15 51.02 51.04 50.39 50.39 0.0M
2022-12-14 52.44 52.46 51.80 51.80 0.0M
2022-12-13 52.92 52.92 52.05 52.05 0.0M
2022-12-12 51.13 51.69 51.13 51.69 0.0M
2022-12-09 51.41 51.41 50.88 50.88 0.0M
2022-12-08 51.13 51.47 50.87 51.37 0.1M
2022-12-07 50.80 51.01 50.77 50.92 0.0M
2022-12-06 51.17 51.17 50.88 50.89 0.0M
2022-12-05 51.87 52.01 51.45 51.60 0.0M
2022-12-02 52.23 52.49 52.22 52.37 0.0M
2022-12-01 52.28 52.74 52.28 52.62 0.0M
2022-11-30 50.96 52.42 50.57 52.42 0.0M
2022-11-29 50.99 50.99 50.70 50.74 0.0M
2022-11-28 51.26 51.38 50.92 50.95 0.0M
2022-11-25 51.31 51.67 51.31 51.57 0.0M
2022-11-23 51.50 51.52 51.42 51.52 0.0M
2022-11-22 50.97 51.30 50.97 51.30 0.0M
2022-11-21 50.57 50.66 50.57 50.66 0.0M
2022-11-18 50.74 50.74 50.53 50.74 0.0M
2022-11-17 50.15 50.58 50.05 50.55 0.0M
2022-11-16 50.85 50.90 50.39 50.55 0.0M
2022-11-15 51.37 51.38 51.01 51.17 0.0M
2022-11-14 51.15 51.35 50.68 50.68 0.0M
2022-11-11 50.99 51.23 50.72 51.23 0.0M
2022-11-10 50.10 50.68 49.99 50.62 0.0M
2022-11-09 48.92 48.92 48.12 48.12 0.0M
2022-11-08 49.16 49.24 48.92 48.92 0.0M
2022-11-07 47.86 48.51 47.86 48.51 0.0M
2022-11-04 47.26 47.87 47.07 47.87 0.0M
2022-11-03 47.22 47.22 46.99 46.99 0.0M
2022-11-02 48.67 48.84 47.63 47.70 0.0M
2022-11-01 48.85 49.00 48.24 48.79 0.0M
2022-10-31 48.59 48.85 48.59 48.84 0.0M
2022-10-28 48.82 49.05 48.75 49.04 0.0M
2022-10-27 48.07 48.57 47.82 47.82 0.0M
2022-10-26 48.52 48.78 48.12 48.12 0.0M
2022-10-25 48.13 48.31 47.98 48.31 0.0M
2022-10-24 47.34 47.46 47.32 47.34 0.0M
2022-10-21 46.55 46.82 46.55 46.82 0.0M
2022-10-20 46.64 46.64 45.83 45.87 0.0M
2022-10-19 45.93 46.08 45.93 46.08 0.0M
2022-10-18 47.10 47.10 46.50 46.64 0.0M
2022-10-17 45.93 46.24 45.93 46.24 0.0M
2022-10-14 46.32 46.32 45.08 45.08 0.0M
2022-10-13 43.68 45.92 43.62 45.85 0.0M
2022-10-12 44.84 44.88 44.68 44.68 0.0M
2022-10-11 44.58 44.74 44.58 44.74 0.0M
2022-10-10 45.33 45.33 45.08 45.14 0.0M
2022-10-07 45.90 46.01 45.48 45.61 0.0M
2022-10-06 47.28 47.41 46.85 46.88 0.0M
2022-10-05 46.54 47.29 46.54 47.27 0.0M
2022-10-04 46.82 47.19 46.82 47.19 0.0M
2022-10-03 45.15 46.03 45.15 45.80 0.0M
2022-09-30 45.33 45.33 44.76 44.76 0.0M
2022-09-29 45.40 45.45 45.22 45.45 0.0M
2022-09-28 45.35 46.32 45.35 46.24 0.0M
2022-09-27 45.87 45.89 45.19 45.38 0.0M
2022-09-26 45.48 45.52 45.46 45.50 0.0M
2022-09-23 45.84 46.09 45.65 46.09 0.0M
2022-09-22 46.50 46.62 46.50 46.50 0.0M
2022-09-21 47.83 48.12 46.92 46.92 0.0M
2022-09-20 47.55 47.78 47.55 47.67 0.0M
2022-09-19 47.89 48.28 47.84 48.28 0.0M
2022-09-16 47.96 47.99 47.69 47.99 0.0M
2022-09-15 49.09 49.12 48.59 48.59 0.0M
2022-09-14 48.80 49.01 48.69 49.01 0.0M
2022-09-13 48.97 48.97 48.97 48.97 0.0M
2022-09-12 51.14 51.14 51.13 51.13 0.0M
2022-09-09 50.19 50.66 50.19 50.60 0.0M
2022-09-08 49.67 49.78 49.65 49.78 0.0M
2022-09-07 48.92 49.24 48.92 49.20 0.0M
2022-09-06 48.61 48.61 48.30 48.30 0.0M
2022-09-02 49.48 49.48 48.48 48.49 0.0M
2022-09-01 48.58 48.97 48.23 48.97 0.0M
2022-08-31 49.02 49.02 48.81 48.81 0.0M
2022-08-30 49.00 49.17 48.91 49.17 0.0M
2022-08-29 49.74 49.74 49.37 49.37 0.0M
2022-08-26 50.90 50.90 49.91 49.91 0.0M
2022-08-25 51.12 51.75 51.12 51.75 0.0M
2022-08-24 50.81 51.11 50.81 50.82 0.0M
2022-08-23 50.99 50.99 50.86 50.94 0.0M
2022-08-22 51.36 51.44 51.07 51.09 0.0M
2022-08-19 52.40 52.47 52.39 52.41 0.0M
2022-08-18 52.93 53.05 52.80 52.88 0.0M
2022-08-17 52.85 53.28 52.85 52.99 0.0M
2022-08-16 53.12 53.50 53.11 53.38 0.0M
2022-08-15 52.74 53.33 52.74 53.27 0.0M
2022-08-12 52.55 53.17 52.47 53.17 0.0M
2022-08-11 52.52 52.89 52.20 52.20 0.0M
2022-08-10 51.87 52.31 51.87 52.29 0.0M
2022-08-09 51.28 51.28 51.10 51.10 0.0M
2022-08-08 52.00 52.00 51.50 51.68 0.0M
2022-08-05 51.60 51.66 51.60 51.66 0.0M
2022-08-04 51.97 51.97 51.74 51.74 0.0M
2022-08-03 51.73 52.24 51.60 52.03 0.0M
2022-08-02 51.54 51.54 51.28 51.28 0.0M
2022-08-01 51.59 51.59 51.57 51.57 0.0M
2022-07-29 51.42 51.79 51.42 51.79 0.1M
2022-07-28 50.67 51.36 50.67 51.18 0.0M
2022-07-27 50.12 50.61 50.12 50.61 0.0M
2022-07-26 49.51 49.52 49.36 49.39 0.0M
2022-07-25 49.71 49.91 49.62 49.91 0.0M
2022-07-22 50.41 50.41 49.64 49.88 0.0M
2022-07-21 49.81 50.38 49.70 50.38 0.0M
2022-07-20 49.71 49.78 49.56 49.72 0.0M
2022-07-19 49.10 49.30 49.06 49.30 0.0M
2022-07-18 48.88 48.88 48.07 48.07 0.0M
2022-07-15 48.51 48.70 48.51 48.70 0.0M
2022-07-14 47.01 47.77 46.87 47.66 0.0M
2022-07-13 47.41 48.14 47.40 47.76 0.0M
2022-07-12 48.64 48.92 48.16 48.18 0.0M
2022-07-11 48.94 48.94 48.56 48.61 0.0M
2022-07-08 48.92 49.31 48.92 49.26 0.0M
2022-07-07 48.89 49.14 48.78 49.14 0.0M
2022-07-06 48.21 48.70 48.15 48.44 0.0M
2022-07-05 47.14 48.14 47.14 48.14 0.0M
2022-07-01 47.58 47.99 47.28 47.99 0.0M
2022-06-30 47.83 48.19 47.38 47.76 0.0M
2022-06-29 48.33 48.44 48.11 48.32 0.0M
2022-06-28 49.08 49.08 48.15 48.15 0.0M
2022-06-27 49.22 49.23 49.04 49.19 0.0M
2022-06-24 48.90 49.36 48.90 49.36 0.0M
2022-06-23 47.74 47.95 47.32 47.95 0.0M
2022-06-22 46.40 47.62 46.40 47.19 0.0M
2022-06-21 45.55 47.07 45.55 46.65 0.0M
2022-06-17 45.94 46.46 45.94 46.19 0.0M
2022-06-16 46.06 46.08 45.91 45.91 0.0M
2022-06-15 47.46 47.53 47.40 47.40 0.0M
2022-06-14 47.00 47.17 46.59 46.77 0.0M
2022-06-13 47.50 47.57 47.00 47.06 0.0M
2022-06-10 48.77 48.92 48.60 48.60 0.0M
2022-06-09 50.82 51.05 49.90 49.90 0.0M
2022-06-08 51.17 51.17 51.04 51.04 0.0M
2022-06-07 51.45 51.72 51.07 51.72 0.0M
2022-06-06 51.56 51.75 51.35 51.37 0.0M
2022-06-03 51.38 51.38 51.14 51.14 0.0M
2022-06-02 50.69 51.77 50.69 51.77 0.0M
2022-06-01 51.59 51.59 50.79 50.79 0.0M
2022-05-31 51.31 51.84 51.31 51.36 0.0M
2022-05-27 51.38 51.99 51.38 51.99 0.0M
2022-05-26 50.25 50.80 50.25 50.75 0.0M
2022-05-25 49.45 49.88 49.37 49.79 0.0M
2022-05-24 48.93 49.49 48.84 49.49 0.0M
2022-05-23 49.19 49.62 49.02 49.51 0.0M
2022-05-20 48.66 48.89 48.45 48.85 0.0M
2022-05-19 48.42 49.18 48.42 49.02 0.0M
2022-05-18 49.73 49.73 48.77 48.77 0.0M
2022-05-17 50.70 50.70 50.69 50.69 0.0M
2022-05-16 49.84 50.10 49.72 50.10 0.0M
2022-05-13 49.53 50.27 49.53 49.65 0.4M
2022-05-12 49.00 49.19 49.00 49.19 0.0M
2022-05-11 49.57 49.74 48.74 48.74 0.0M
2022-05-10 49.73 49.73 49.19 49.48 0.1M
2022-05-09 49.89 49.89 48.88 48.88 0.0M
2022-05-06 50.99 50.99 50.62 50.75 0.0M
2022-05-05 51.87 51.87 50.82 51.16 0.1M
2022-05-04 51.51 53.03 51.51 53.03 0.0M
2022-05-03 50.30 51.97 50.30 51.57 0.0M
2022-05-02 51.54 51.54 51.15 51.25 0.0M
2022-04-29 53.06 53.06 51.61 51.61 0.0M
2022-04-28 52.70 53.34 52.43 53.28 0.0M
2022-04-27 52.79 52.92 52.51 52.51 0.0M
2022-04-26 53.36 53.45 52.46 52.46 0.0M
2022-04-25 53.06 53.75 52.38 53.75 0.0M
2022-04-22 54.03 54.03 53.39 53.39 0.0M
2022-04-21 56.16 56.16 55.07 55.07 0.0M
2022-04-20 55.56 55.89 55.56 55.82 0.0M
2022-04-19 54.98 55.15 54.91 55.15 0.0M
2022-04-18 54.38 54.45 54.05 54.28 0.0M
2022-04-14 54.80 54.95 54.51 54.51 0.0M
2022-04-13 54.47 54.97 54.43 54.97 0.0M
2022-04-12 54.99 55.27 54.29 54.40 0.0M
2022-04-11 55.18 55.24 54.87 54.87 0.0M
2022-04-08 55.74 55.74 55.59 55.59 0.0M
2022-04-07 54.93 55.59 54.92 55.59 0.0M
2022-04-06 55.02 55.09 54.94 55.09 0.0M
2022-04-05 55.33 55.63 55.11 55.11 0.0M
2022-04-04 55.43 55.54 55.35 55.50 0.0M
2022-04-01 55.27 55.53 55.13 55.38 0.0M
2022-03-31 56.35 56.36 55.58 55.58 0.0M
2022-03-30 56.32 56.36 55.99 56.15 0.0M
2022-03-29 56.21 56.44 55.88 56.41 0.1M
2022-03-28 55.29 55.36 55.09 55.36 0.0M
2022-03-25 54.81 55.17 54.81 55.08 0.0M
2022-03-24 54.71 54.87 54.69 54.81 0.0M
2022-03-23 55.09 55.09 54.43 54.43 0.0M
2022-03-22 55.09 55.27 55.09 55.21 0.0M
2022-03-21 55.07 55.07 54.60 54.73 0.0M
2022-03-18 54.46 54.81 54.46 54.81 0.0M
2022-03-17 53.97 54.46 53.96 54.30 0.0M
2022-03-16 53.11 53.70 52.71 52.71 0.1M
2022-03-15 52.10 52.65 52.10 52.65 0.0M
2022-03-14 52.39 52.39 51.68 51.68 0.0M
2022-03-11 52.17 52.30 51.79 51.79 0.0M
2022-03-10 52.00 52.43 52.00 52.34 0.0M
2022-03-09 52.57 52.91 52.51 52.80 0.0M
2022-03-08 52.28 52.28 51.75 51.75 0.0M
2022-03-07 53.44 53.46 52.91 53.07 0.0M
2022-03-04 53.35 53.90 53.35 53.89 0.0M
2022-03-03 53.91 54.43 53.36 53.72 0.0M
2022-03-02 53.51 54.00 53.51 53.98 0.0M
2022-03-01 53.14 53.20 52.99 53.10 0.0M
2022-02-28 53.04 53.37 52.80 53.00 0.0M
2022-02-25 52.73 53.00 52.73 53.00 0.0M
2022-02-24 50.26 51.92 50.26 51.89 0.0M
2022-02-23 52.47 52.47 51.35 51.35 0.0M
2022-02-22 52.73 52.73 52.26 52.32 0.2M
2022-02-18 53.17 53.17 52.90 52.90 0.1M
2022-02-17 54.29 54.29 52.96 52.96 0.0M
2022-02-16 53.74 53.98 53.29 53.80 0.0M
2022-02-15 53.85 54.06 53.67 53.85 0.0M
2022-02-14 53.81 53.81 53.40 53.50 0.0M
2022-02-11 54.74 54.82 53.83 53.91 0.0M
2022-02-10 55.15 55.42 54.92 54.92 0.0M
2022-02-09 55.35 55.66 55.35 55.61 0.0M
2022-02-08 54.37 54.90 54.25 54.90 0.0M
2022-02-07 54.54 54.75 54.51 54.51 0.0M
2022-02-04 54.82 54.97 54.60 54.70 0.0M
2022-02-03 57.55 57.55 54.77 54.83 0.0M
2022-02-02 55.22 55.77 55.22 55.77 0.0M
2022-02-01 55.11 55.13 54.62 55.13 0.0M
2022-01-31 53.95 54.91 53.95 54.91 0.0M
2022-01-28 52.73 53.80 52.73 53.80 0.0M
2022-01-27 53.44 53.77 52.51 52.87 0.0M
2022-01-26 54.38 54.58 53.04 53.30 0.0M
2022-01-25 54.38 54.38 53.47 53.74 0.0M
2022-01-24 54.00 54.14 53.10 54.14 0.4M
2022-01-21 54.80 55.19 54.52 54.52 0.1M
2022-01-20 56.37 56.41 55.09 55.09 0.0M
2022-01-19 56.27 56.35 55.68 55.68 0.0M
2022-01-18 56.20 56.20 55.67 55.80 0.0M
2022-01-14 56.60 56.72 56.22 56.72 0.1M
2022-01-13 58.04 58.04 56.90 56.90 0.0M
2022-01-12 57.90 58.00 57.45 57.60 0.1M
2022-01-11 56.97 57.67 56.97 57.63 0.0M
2022-01-10 57.27 57.46 56.55 57.46 0.0M
2022-01-07 58.26 58.26 57.57 57.60 0.0M
2022-01-06 58.13 58.43 57.56 58.14 0.0M
2022-01-05 59.13 59.19 58.25 58.25 0.0M
2022-01-04 59.74 59.74 59.01 59.26 0.1M
2022-01-03 60.53 60.55 59.33 59.64 0.0M