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
2023-12-29 61.49 61.49 61.25 61.26 0.0M
2023-12-28 61.42 61.43 61.28 61.37 0.0M
2023-12-27 60.90 61.24 60.90 61.23 0.0M
2023-12-26 61.15 61.21 61.15 61.21 0.0M
2023-12-22 60.92 61.24 60.92 61.01 0.0M
2023-12-21 60.76 61.07 60.72 61.07 0.0M
2023-12-20 61.22 61.22 60.22 60.22 0.0M
2023-12-19 61.09 61.19 61.02 61.19 0.0M
2023-12-18 60.65 61.00 60.62 60.89 0.0M
2023-12-15 60.86 60.89 60.69 60.77 0.0M
2023-12-14 60.66 60.85 60.66 60.80 0.0M
2023-12-13 60.11 60.74 59.96 60.74 0.0M
2023-12-12 59.53 59.80 59.53 59.78 0.0M
2023-12-11 59.05 59.41 59.05 59.38 0.0M
2023-12-08 58.72 58.81 58.67 58.81 0.0M
2023-12-07 58.48 58.48 58.48 58.48 0.0M
2023-12-06 58.47 58.54 58.13 58.13 0.1M
2023-12-05 57.87 58.48 57.87 58.25 0.0M
2023-12-04 57.86 58.16 57.86 58.16 0.0M
2023-12-01 58.16 58.48 58.16 58.48 0.0M
2023-11-30 57.77 57.99 57.70 57.99 0.0M
2023-11-29 57.97 57.97 57.73 57.73 0.0M
2023-11-28 57.84 57.84 57.57 57.63 0.0M
2023-11-27 57.92 57.93 57.78 57.78 0.0M
2023-11-24 58.01 58.01 57.94 57.99 0.0M
2023-11-22 57.88 58.06 57.88 57.91 0.2M
2023-11-21 57.78 57.78 57.60 57.74 0.0M
2023-11-20 57.50 57.72 57.46 57.72 0.2M
2023-11-17 57.20 57.27 57.16 57.25 0.0M
2023-11-16 57.18 57.32 57.18 57.32 0.0M
2023-11-15 57.52 57.52 57.24 57.24 0.0M
2023-11-14 56.71 57.22 56.71 57.07 0.0M
2023-11-13 55.64 56.04 55.64 55.87 0.0M
2023-11-10 55.22 56.11 55.22 56.06 0.0M
2023-11-09 55.52 55.66 55.11 55.11 0.0M
2023-11-08 55.49 55.62 55.25 55.52 0.0M
2023-11-07 55.16 55.37 55.16 55.27 0.0M
2023-11-06 54.95 54.99 54.67 54.99 0.0M
2023-11-03 54.82 54.90 54.82 54.90 0.0M
2023-11-02 53.61 54.17 53.61 54.17 0.0M
2023-11-01 53.00 53.00 53.00 53.00 0.0M
2023-10-31 52.15 52.49 52.15 52.49 0.0M
2023-10-30 51.73 52.05 51.67 52.05 0.0M
2023-10-27 52.11 52.11 51.81 51.82 0.0M
2023-10-26 52.28 52.36 52.09 52.16 0.0M
2023-10-25 53.02 53.02 52.53 52.53 0.0M
2023-10-24 53.38 53.70 53.38 53.58 0.0M
2023-10-23 53.33 53.58 53.33 53.43 0.0M
2023-10-20 53.57 53.82 53.39 53.39 0.0M
2023-10-19 54.59 54.60 54.05 54.13 0.0M
2023-10-18 55.12 55.12 54.53 54.53 0.0M
2023-10-17 55.65 55.65 55.43 55.43 0.0M
2023-10-16 55.59 55.71 55.59 55.68 0.0M
2023-10-13 55.38 55.38 54.93 54.96 0.0M
2023-10-12 55.73 55.73 55.45 55.45 0.0M
2023-10-11 55.56 55.88 55.56 55.86 0.0M
2023-10-10 55.81 55.81 55.57 55.57 0.0M
2023-10-09 54.70 55.30 54.70 55.30 0.0M
2023-10-06 54.50 55.05 54.44 54.96 0.0M
2023-10-05 54.02 54.31 53.97 54.23 0.0M
2023-10-04 54.38 54.38 54.38 54.38 0.0M
2023-10-03 53.99 53.99 53.59 53.74 0.0M
2023-10-02 54.57 54.57 54.17 54.51 0.1M
2023-09-29 55.01 55.08 54.57 54.57 0.0M
2023-09-28 54.64 54.77 54.64 54.66 0.0M
2023-09-27 54.22 54.35 53.94 54.26 0.0M
2023-09-26 54.39 54.39 54.14 54.14 0.0M
2023-09-25 54.87 55.11 54.85 55.04 0.0M
2023-09-22 54.79 54.88 54.79 54.79 0.0M
2023-09-21 54.99 54.99 54.67 54.67 0.0M
2023-09-20 56.28 56.28 55.57 55.57 0.0M
2023-09-19 56.10 56.13 55.67 56.13 0.0M
2023-09-18 56.08 56.21 56.06 56.06 0.0M
2023-09-15 55.94 56.04 55.92 55.92 0.0M
2023-09-14 56.62 56.80 56.62 56.80 0.0M
2023-09-13 56.09 56.43 56.03 56.20 0.0M
2023-09-12 56.17 56.40 56.08 56.13 0.0M
2023-09-11 56.61 56.75 56.44 56.59 0.0M
2023-09-08 56.68 56.68 56.42 56.42 0.0M
2023-09-07 55.96 56.73 55.96 56.60 0.0M
2023-09-06 56.82 56.98 56.82 56.93 0.0M
2023-09-05 57.50 57.50 57.27 57.27 0.0M
2023-09-01 57.92 57.93 57.73 57.74 0.0M
2023-08-31 57.79 57.79 57.73 57.73 0.0M
2023-08-30 57.33 57.76 57.33 57.70 0.0M
2023-08-29 57.27 57.40 57.27 57.40 0.0M
2023-08-28 56.52 56.60 56.40 56.55 0.0M
2023-08-25 55.77 56.27 55.77 56.11 0.0M
2023-08-24 56.89 56.90 55.84 55.84 0.0M
2023-08-23 56.50 56.56 56.44 56.44 0.0M
2023-08-22 56.44 56.44 55.72 55.83 0.0M
2023-08-21 55.64 56.03 55.64 56.03 0.0M
2023-08-18 55.30 55.40 55.30 55.37 0.0M
2023-08-17 56.06 56.06 55.43 55.43 0.0M
2023-08-16 56.44 56.44 56.03 56.03 0.0M
2023-08-15 56.63 56.82 56.39 56.39 0.0M
2023-08-14 56.72 56.98 56.72 56.96 0.0M
2023-08-11 56.46 56.50 56.38 56.38 0.0M
2023-08-10 56.75 56.82 56.57 56.57 0.0M
2023-08-09 56.90 57.10 56.62 56.70 0.0M
2023-08-08 57.01 57.09 57.01 57.09 0.0M
2023-08-07 55.52 57.47 55.52 57.33 0.0M
2023-08-04 57.15 57.58 56.83 56.83 0.0M
2023-08-03 56.96 57.28 56.96 56.96 0.0M
2023-08-02 57.55 57.61 57.24 57.24 0.0M
2023-08-01 57.90 58.00 57.79 58.00 0.0M
2023-07-31 57.99 57.99 57.84 57.89 0.0M
2023-07-28 58.04 58.08 58.02 58.02 0.0M
2023-07-27 58.16 58.16 57.45 57.54 0.0M
2023-07-26 57.81 58.00 57.68 57.89 0.0M
2023-07-25 57.90 58.08 57.90 58.02 0.0M
2023-07-24 57.46 57.52 57.46 57.47 0.0M
2023-07-21 57.58 57.58 57.45 57.45 0.0M
2023-07-20 57.61 57.61 57.06 57.06 0.0M
2023-07-19 57.78 57.85 57.60 57.70 0.0M
2023-07-18 57.71 57.71 57.63 57.63 0.0M
2023-07-17 57.07 57.34 57.07 57.33 0.0M
2023-07-14 57.29 57.29 56.96 56.96 0.0M
2023-07-13 56.85 57.06 56.72 57.06 0.0M
2023-07-12 56.51 56.51 56.42 56.46 0.0M
2023-07-11 55.85 56.15 55.84 56.15 0.0M
2023-07-10 55.19 55.83 55.19 55.78 0.0M
2023-07-07 55.46 55.82 55.37 55.37 0.0M
2023-07-06 55.28 55.59 55.28 55.46 0.0M
2023-07-05 55.94 55.94 55.84 55.84 0.0M
2023-07-03 56.22 56.25 55.94 56.21 0.0M
2023-06-30 56.49 56.50 56.36 56.41 0.0M
2023-06-29 55.41 55.78 55.41 55.78 0.0M
2023-06-28 55.46 55.46 55.28 55.28 0.0M
2023-06-27 54.92 55.46 54.92 55.46 0.0M
2023-06-26 54.87 54.98 54.81 54.81 0.0M
2023-06-23 54.84 55.05 54.82 54.82 0.0M
2023-06-22 55.14 55.25 55.11 55.25 0.0M
2023-06-21 54.96 55.27 54.94 54.97 0.0M
2023-06-20 55.21 55.47 54.99 55.21 0.0M
2023-06-16 55.90 55.92 55.42 55.42 0.0M
2023-06-15 55.08 55.80 55.08 55.73 0.0M
2023-06-14 54.56 54.92 54.56 54.92 0.0M
2023-06-13 54.87 55.01 54.70 55.01 0.0M
2023-06-12 54.00 54.43 54.00 54.43 0.0M
2023-06-09 53.99 54.01 53.78 53.78 0.0M
2023-06-08 53.50 53.57 53.50 53.57 0.0M
2023-06-07 53.54 53.54 53.31 53.32 0.0M
2023-06-06 53.52 53.64 53.35 53.64 0.0M
2023-06-05 53.60 53.72 53.45 53.45 0.0M
2023-06-02 53.54 53.79 53.54 53.78 0.0M
2023-06-01 52.64 53.14 52.64 52.98 0.0M
2023-05-31 52.46 52.67 52.46 52.48 0.0M
2023-05-30 53.05 53.20 52.84 52.84 0.0M
2023-05-26 52.82 52.99 52.80 52.96 0.0M
2023-05-25 52.07 52.38 52.07 52.26 0.0M
2023-05-24 51.74 51.74 51.38 51.40 0.0M
2023-05-23 52.50 52.50 52.04 52.12 0.0M
2023-05-22 52.90 53.00 52.81 52.82 0.0M
2023-05-19 52.97 52.97 52.78 52.78 0.0M
2023-05-18 52.63 52.96 52.49 52.96 0.0M
2023-05-17 52.20 52.34 52.20 52.32 0.0M
2023-05-16 51.96 52.00 51.79 51.79 0.0M
2023-05-15 51.71 51.97 51.71 51.97 0.0M
2023-05-12 51.51 51.89 51.51 51.89 0.0M
2023-05-11 51.65 51.90 51.65 51.90 0.0M
2023-05-10 51.73 52.09 51.73 51.96 0.0M
2023-05-09 51.82 51.83 51.67 51.67 0.0M
2023-05-08 52.04 52.13 52.03 52.12 0.0M
2023-05-05 51.72 52.20 51.67 52.03 0.0M
2023-05-04 51.25 51.47 51.23 51.34 0.0M
2023-05-03 52.14 52.58 51.74 51.74 0.0M
2023-05-02 51.92 52.11 51.92 52.11 0.0M
2023-05-01 52.57 52.57 52.40 52.54 0.0M
2023-04-28 51.89 52.30 51.89 52.30 0.0M
2023-04-27 51.05 51.61 51.05 51.60 0.0M
2023-04-26 51.43 51.43 51.01 51.01 0.0M
2023-04-25 51.73 51.92 51.19 51.29 0.0M
2023-04-24 52.31 52.39 52.13 52.39 0.0M
2023-04-21 52.24 52.31 52.12 52.31 0.0M
2023-04-20 52.30 52.30 52.16 52.16 0.0M
2023-04-19 52.34 52.49 52.30 52.36 0.0M
2023-04-18 52.57 52.62 52.54 52.58 0.0M
2023-04-17 52.33 52.43 52.17 52.43 0.0M
2023-04-14 52.26 52.26 52.12 52.25 0.0M
2023-04-13 52.15 52.54 52.15 52.54 0.0M
2023-04-12 52.28 52.28 51.74 51.85 0.0M
2023-04-11 52.02 52.16 51.86 51.86 0.0M
2023-04-10 51.73 51.96 51.70 51.96 0.0M
2023-04-06 51.62 51.85 51.47 51.77 0.0M
2023-04-05 51.59 51.76 51.59 51.76 0.0M
2023-04-04 52.47 52.47 52.03 52.07 0.0M
2023-04-03 52.51 52.60 52.25 52.55 0.0M
2023-03-31 52.09 52.58 52.09 52.58 0.0M
2023-03-30 51.73 51.86 51.68 51.77 0.0M
2023-03-29 51.22 51.47 51.21 51.47 0.0M
2023-03-28 50.77 50.87 50.67 50.87 0.0M
2023-03-27 51.12 51.29 50.96 50.96 0.0M
2023-03-24 50.31 50.97 50.31 50.97 0.0M
2023-03-23 50.74 50.80 50.65 50.80 0.0M
2023-03-22 51.25 51.25 50.50 50.50 0.0M
2023-03-21 51.21 51.34 51.00 51.34 0.0M
2023-03-20 50.59 50.75 50.59 50.75 0.0M
2023-03-17 50.22 50.36 50.18 50.36 0.0M
2023-03-16 50.16 50.84 50.16 50.84 0.0M
2023-03-15 49.41 49.89 49.41 49.89 0.0M
2023-03-14 50.32 50.57 49.92 50.44 0.0M
2023-03-13 49.15 49.88 49.13 49.54 0.0M
2023-03-10 50.01 50.01 49.50 49.58 0.0M
2023-03-09 51.51 51.61 50.43 50.43 0.0M
2023-03-08 51.25 51.35 51.25 51.29 0.0M
2023-03-07 51.89 51.89 51.34 51.34 0.0M
2023-03-06 52.41 52.41 52.11 52.11 0.0M
2023-03-03 51.60 52.11 51.57 52.11 0.0M
2023-03-02 50.83 51.48 50.83 51.48 0.0M
2023-03-01 51.09 51.09 50.96 50.98 0.0M
2023-02-28 51.35 51.52 51.24 51.24 0.0M
2023-02-27 51.44 51.44 51.20 51.20 0.0M
2023-02-24 50.94 51.18 50.94 51.18 0.0M
2023-02-23 51.83 51.87 51.32 51.75 0.0M
2023-02-22 51.72 51.85 51.51 51.51 0.0M
2023-02-21 52.29 52.29 51.82 51.82 0.0M
2023-02-17 52.77 52.81 52.69 52.81 0.0M
2023-02-16 53.27 53.45 52.94 52.94 0.0M
2023-02-15 53.20 53.56 53.09 53.56 0.0M
2023-02-14 53.44 53.44 53.40 53.42 0.0M
2023-02-13 53.01 53.41 53.01 53.41 0.0M
2023-02-10 52.71 52.78 52.63 52.78 0.0M
2023-02-09 53.48 53.48 52.56 52.56 0.0M
2023-02-08 53.46 53.46 53.02 53.07 0.0M
2023-02-07 52.80 53.67 52.80 53.67 0.0M
2023-02-06 52.84 53.00 52.79 52.81 0.0M
2023-02-03 53.13 53.29 53.11 53.16 0.0M
2023-02-02 53.34 53.51 53.34 53.51 0.0M
2023-02-01 52.50 53.23 52.29 53.07 0.0M
2023-01-31 51.78 52.52 51.78 52.52 0.0M
2023-01-30 51.95 51.99 51.35 51.56 0.0M
2023-01-27 52.15 52.56 52.15 52.27 0.0M
2023-01-26 51.81 52.41 51.81 52.41 0.0M
2023-01-25 51.34 51.80 51.34 51.80 0.0M
2023-01-24 51.98 51.98 51.83 51.95 0.0M
2023-01-23 51.64 52.17 51.64 52.06 0.0M
2023-01-20 50.72 51.58 50.72 51.58 0.0M
2023-01-19 50.56 50.67 50.30 50.35 0.0M
2023-01-18 51.16 51.16 50.91 50.91 0.0M
2023-01-17 51.60 51.71 51.58 51.60 0.0M
2023-01-13 51.09 51.70 51.09 51.70 0.0M
2023-01-12 51.74 51.74 51.40 51.54 0.0M
2023-01-11 51.25 51.50 51.25 51.50 0.0M
2023-01-10 50.62 50.96 50.61 50.96 0.0M
2023-01-09 51.08 51.14 50.40 50.40 0.0M
2023-01-06 50.07 50.70 50.07 50.46 0.0M
2023-01-05 49.67 49.70 49.52 49.61 0.0M
2023-01-04 50.32 50.32 49.83 50.01 0.0M
2023-01-03 50.18 50.38 49.56 49.78 0.0M