Principal U.S. Mega-Cap ETF

USMC
🏛️ usa →
67.74
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
2021-12-31 44.44 44.48 44.30 44.30 0.0M
2021-12-30 44.60 44.65 44.39 44.39 0.1M
2021-12-29 44.48 44.61 44.42 44.60 0.0M
2021-12-28 44.74 44.79 44.58 44.62 0.0M
2021-12-27 44.41 44.69 44.38 44.69 0.0M
2021-12-23 44.11 44.27 44.11 44.22 0.0M
2021-12-22 43.49 43.96 43.49 43.96 0.0M
2021-12-21 43.25 43.48 43.08 43.46 0.1M
2021-12-20 43.00 43.06 42.81 42.98 0.0M
2021-12-17 43.72 43.72 43.29 43.29 0.0M
2021-12-16 44.18 44.26 43.81 44.03 0.0M
2021-12-15 43.27 44.04 43.25 44.04 0.0M
2021-12-14 43.24 43.35 43.05 43.20 0.0M
2021-12-13 43.61 43.72 43.45 43.60 3.4M
2021-12-10 43.50 43.67 43.33 43.67 0.0M
2021-12-09 43.06 43.10 42.98 43.09 0.0M
2021-12-08 43.18 43.21 42.89 43.21 0.1M
2021-12-07 42.91 43.10 42.91 43.02 0.0M
2021-12-06 42.29 42.62 42.29 42.55 0.1M
2021-12-03 42.47 42.47 41.81 42.12 0.0M
2021-12-02 41.80 42.37 41.80 42.34 0.0M
2021-12-01 42.71 42.87 41.84 41.84 0.0M
2021-11-30 42.84 42.87 42.29 42.32 0.0M
2021-11-29 42.96 43.16 42.86 43.04 0.0M
2021-11-26 42.85 43.02 42.64 42.69 0.0M
2021-11-24 43.02 43.22 43.02 43.22 0.0M
2021-11-23 43.01 43.18 42.93 43.13 5.0M
2021-11-22 43.28 43.48 43.11 43.12 0.0M
2021-11-19 43.31 43.31 43.15 43.15 0.0M
2021-11-18 43.27 43.27 43.04 43.25 0.0M
2021-11-17 43.33 43.35 43.24 43.31 0.6M
2021-11-16 43.20 43.43 43.20 43.39 0.2M
2021-11-15 43.26 43.28 43.13 43.14 0.0M
2021-11-12 42.98 43.24 42.98 43.23 0.0M
2021-11-11 43.15 43.15 43.02 43.05 0.0M
2021-11-10 43.14 43.24 42.98 43.08 0.1M
2021-11-09 43.31 43.31 43.01 43.13 0.0M
2021-11-08 43.39 43.41 43.21 43.30 0.0M
2021-11-05 43.45 43.49 43.24 43.33 0.1M
2021-11-04 43.28 43.40 43.26 43.38 0.0M
2021-11-03 42.89 43.08 42.87 42.98 0.0M
2021-11-02 42.97 43.05 42.96 43.00 0.0M
2021-11-01 42.92 42.92 42.69 42.70 0.0M
2021-10-29 42.51 42.86 42.51 42.86 0.0M
2021-10-27 42.43 42.43 42.32 42.41 0.0M
2021-10-26 42.48 42.58 42.47 42.51 0.1M
2021-10-25 42.20 42.39 42.18 42.32 0.0M
2021-10-22 42.18 42.19 42.02 42.14 0.0M
2021-10-21 42.11 42.11 42.00 42.11 0.0M
2021-10-20 42.00 42.13 42.00 42.11 0.2M
2021-10-19 41.65 41.91 41.65 41.91 0.0M
2021-10-18 41.23 41.58 41.23 41.55 0.0M
2021-10-15 41.37 41.43 41.31 41.40 0.0M
2021-10-14 40.94 41.16 40.94 41.13 0.0M
2021-10-13 40.63 40.63 40.30 40.55 0.3M
2021-10-12 40.89 40.89 40.47 40.54 0.0M
2021-10-11 41.04 41.17 40.82 40.83 0.0M
2021-10-08 41.12 41.14 40.99 41.10 0.0M
2021-10-07 41.11 41.30 41.04 41.04 0.0M
2021-10-06 40.26 40.66 40.18 40.66 0.0M
2021-10-05 40.21 40.73 40.21 40.67 0.0M
2021-10-04 40.38 40.38 39.92 40.14 0.0M
2021-10-01 40.03 40.66 40.03 40.66 0.0M
2021-09-30 40.81 40.94 40.30 40.32 0.0M
2021-09-29 40.74 40.92 40.67 40.70 0.0M
2021-09-28 40.82 40.90 40.48 40.54 0.0M
2021-09-27 41.36 41.39 41.23 41.26 0.0M
2021-09-24 41.48 41.51 41.33 41.44 0.0M
2021-09-23 41.38 41.58 41.38 41.46 0.1M
2021-09-22 40.91 41.17 40.90 41.02 0.0M
2021-09-21 40.99 40.99 40.71 40.74 0.0M
2021-09-20 40.73 40.89 40.27 40.71 0.1M
2021-09-17 41.31 41.38 41.27 41.27 0.1M
2021-09-16 41.60 41.60 41.24 41.54 0.0M
2021-09-15 41.34 41.57 41.33 41.57 0.0M
2021-09-14 41.66 41.66 41.22 41.22 0.0M
2021-09-13 41.81 41.81 41.32 41.49 0.5M
2021-09-10 41.89 41.89 41.47 41.47 0.0M
2021-09-09 42.01 42.02 41.78 41.78 0.0M
2021-09-08 41.99 41.99 41.88 41.96 0.0M
2021-09-07 41.97 42.06 41.96 42.00 0.0M
2021-09-03 42.04 42.16 42.00 42.12 0.0M
2021-09-02 42.07 42.11 41.94 42.06 0.0M
2021-09-01 41.97 42.04 41.93 41.98 0.1M
2021-08-31 41.99 42.05 41.91 41.97 0.0M
2021-08-30 41.97 42.13 41.97 42.11 0.0M
2021-08-27 41.69 41.87 41.66 41.87 0.1M
2021-08-26 41.81 41.86 41.67 41.68 0.0M
2021-08-25 41.93 41.93 41.80 41.86 0.0M
2021-08-24 41.95 41.97 41.85 41.85 0.0M
2021-08-23 41.84 42.06 41.84 42.02 0.1M
2021-08-20 41.54 41.68 41.54 41.62 0.0M
2021-08-19 40.83 41.49 40.83 41.39 0.0M
2021-08-18 41.74 41.74 41.21 41.21 0.0M
2021-08-17 41.74 41.79 41.50 41.76 0.0M
2021-08-16 41.66 41.84 41.52 41.84 0.0M
2021-08-13 41.53 41.70 41.53 41.64 0.0M
2021-08-12 41.23 41.49 41.23 41.48 0.0M
2021-08-11 41.42 41.45 41.28 41.28 0.0M
2021-08-10 41.22 41.37 41.22 41.29 0.0M
2021-08-09 41.32 41.32 41.17 41.24 0.0M
2021-08-06 41.24 41.24 41.19 41.23 0.0M
2021-08-05 41.11 41.22 41.07 41.19 0.0M
2021-08-04 40.91 41.04 40.89 41.00 0.0M
2021-08-03 40.87 41.08 40.75 41.05 0.0M
2021-08-02 41.00 41.00 40.75 40.75 0.0M
2021-07-30 40.85 40.91 40.84 40.85 0.0M
2021-07-29 41.01 41.08 41.00 41.00 0.0M
2021-07-28 40.82 41.00 40.80 40.84 0.0M
2021-07-27 40.92 40.95 40.73 40.91 0.0M
2021-07-26 40.91 41.04 40.87 41.01 0.0M
2021-07-23 40.70 40.96 40.70 40.96 0.0M
2021-07-22 40.50 40.60 40.40 40.60 0.1M
2021-07-21 40.28 40.46 40.28 40.46 0.0M
2021-07-20 39.79 40.27 39.79 40.14 0.4M
2021-07-19 39.91 39.91 39.50 39.72 0.0M
2021-07-16 40.52 40.52 40.25 40.25 0.0M
2021-07-15 40.46 40.50 40.37 40.47 0.0M
2021-07-14 40.58 40.63 40.46 40.58 0.0M
2021-07-13 40.43 40.60 40.43 40.45 0.0M
2021-07-12 40.39 40.45 40.39 40.45 0.0M
2021-07-09 40.14 40.37 40.14 40.34 0.0M
2021-07-08 39.83 40.02 39.74 39.96 0.0M
2021-07-07 40.13 40.28 40.12 40.23 0.0M
2021-07-06 40.10 40.11 39.86 40.09 0.0M
2021-07-02 39.97 40.12 39.97 40.10 0.0M
2021-07-01 39.61 39.74 39.60 39.74 0.0M
2021-06-30 39.70 39.72 39.63 39.72 0.0M
2021-06-29 39.68 39.70 39.59 39.65 0.0M
2021-06-28 39.52 39.63 39.42 39.63 0.1M
2021-06-25 39.37 39.57 39.37 39.54 0.0M
2021-06-24 39.33 39.38 39.27 39.28 0.0M
2021-06-23 39.16 39.27 39.03 39.04 0.0M
2021-06-22 38.94 39.21 38.93 39.16 0.0M
2021-06-21 38.67 38.94 38.67 38.94 0.0M
2021-06-18 38.67 38.67 38.44 38.44 0.0M
2021-06-17 38.84 39.02 38.81 38.97 0.1M
2021-06-16 39.03 39.03 38.65 38.80 0.0M
2021-06-15 39.07 39.08 39.00 39.01 0.0M
2021-06-14 38.94 39.16 38.94 39.16 0.1M
2021-06-11 38.99 39.05 38.91 39.03 0.0M
2021-06-10 38.81 39.02 38.81 39.02 0.0M
2021-06-09 38.77 38.82 38.72 38.72 0.0M
2021-06-08 38.72 38.72 38.62 38.69 0.0M
2021-06-07 38.72 38.77 38.69 38.76 0.1M
2021-06-04 38.77 38.79 38.71 38.79 0.0M
2021-06-03 38.27 38.53 38.26 38.44 0.0M
2021-06-02 38.51 38.59 38.48 38.49 0.0M
2021-06-01 38.68 38.68 38.37 38.37 0.1M
2021-05-28 38.76 38.80 38.64 38.68 0.0M
2021-05-27 38.68 38.69 38.58 38.63 0.1M
2021-05-26 38.62 38.72 38.62 38.66 0.0M
2021-05-25 38.72 38.72 38.58 38.66 0.0M
2021-05-24 38.61 38.80 38.61 38.72 0.0M
2021-05-21 38.60 38.65 38.37 38.38 0.0M
2021-05-20 38.17 38.53 38.17 38.48 0.1M
2021-05-19 37.62 37.98 37.62 37.80 0.0M
2021-05-18 38.34 38.40 38.15 38.15 0.1M
2021-05-17 38.58 38.58 38.39 38.42 0.0M
2021-05-14 38.56 38.66 38.56 38.66 0.0M
2021-05-13 37.86 38.29 37.86 38.21 0.0M
2021-05-12 38.17 38.25 37.75 37.75 0.1M
2021-05-11 38.36 38.47 38.24 38.44 0.1M
2021-05-10 39.08 39.11 38.82 38.82 0.0M
2021-05-07 39.00 39.08 38.96 39.04 0.0M
2021-05-06 38.39 38.80 38.39 38.80 0.1M
2021-05-05 38.56 38.67 38.46 38.49 0.0M
2021-05-04 38.36 38.39 38.18 38.39 0.0M
2021-05-03 38.57 38.70 38.57 38.63 1.2M
2021-04-30 38.43 38.47 38.39 38.42 0.0M
2021-04-29 38.46 38.63 38.38 38.63 0.0M
2021-04-28 38.39 38.48 38.35 38.35 0.0M
2021-04-27 38.38 38.44 38.34 38.39 0.0M
2021-04-26 38.45 38.50 38.41 38.41 0.0M
2021-04-23 38.40 38.54 38.40 38.51 0.8M
2021-04-22 38.51 38.53 38.09 38.25 0.1M
2021-04-21 37.98 38.49 37.98 38.47 0.0M
2021-04-20 38.32 38.32 38.22 38.27 0.0M
2021-04-19 38.54 38.55 38.38 38.45 0.0M
2021-04-16 38.59 38.64 38.51 38.62 0.0M
2021-04-15 38.22 38.42 38.22 38.35 0.0M
2021-04-14 38.17 38.17 37.96 37.96 0.0M
2021-04-13 38.22 38.27 38.13 38.24 0.1M
2021-04-12 37.98 38.10 37.98 38.10 0.0M
2021-04-09 37.80 38.09 37.80 38.09 0.0M
2021-04-08 37.82 37.83 37.75 37.81 0.0M
2021-04-07 37.62 37.66 37.58 37.61 0.1M
2021-04-06 37.56 37.66 37.54 37.54 0.0M
2021-04-05 37.28 37.61 37.28 37.56 0.0M
2021-04-01 36.86 37.06 36.86 37.06 0.0M
2021-03-31 36.89 37.07 36.89 36.92 0.1M
2021-03-30 36.76 36.81 36.67 36.69 0.1M
2021-03-29 36.67 37.04 36.67 36.96 0.1M
2021-03-26 36.50 36.84 36.47 36.84 0.0M
2021-03-25 35.99 36.29 35.94 36.29 0.0M
2021-03-24 36.51 36.54 36.17 36.17 0.0M
2021-03-23 36.51 36.68 36.40 36.41 0.0M
2021-03-22 36.16 36.62 36.16 36.53 0.0M
2021-03-19 35.99 36.28 35.99 36.20 0.0M
2021-03-18 36.44 36.58 36.21 36.21 0.0M
2021-03-17 36.49 36.66 36.41 36.66 0.0M
2021-03-16 36.74 36.75 36.66 36.66 0.0M
2021-03-15 36.42 36.64 36.32 36.64 0.0M
2021-03-12 36.25 36.40 36.25 36.38 0.0M
2021-03-11 36.37 36.56 36.37 36.44 0.0M
2021-03-10 36.16 36.32 36.16 36.29 0.1M
2021-03-09 35.77 36.19 35.77 35.95 0.1M
2021-03-08 35.58 35.97 35.40 35.40 0.2M
2021-03-05 35.26 35.54 35.10 35.54 0.0M
2021-03-04 35.36 35.60 34.75 34.92 0.1M
2021-03-03 35.79 35.79 35.46 35.46 0.0M
2021-03-02 36.12 36.12 35.91 35.92 0.0M
2021-03-01 35.43 36.20 35.43 36.07 0.0M
2021-02-26 35.61 35.72 35.27 35.27 0.0M
2021-02-25 36.29 36.29 35.54 35.64 0.0M
2021-02-24 35.97 36.34 35.97 36.34 0.3M
2021-02-23 35.82 36.18 35.75 36.10 0.0M
2021-02-22 36.09 36.28 36.04 36.11 0.0M
2021-02-19 36.58 36.60 36.31 36.31 0.0M
2021-02-18 36.53 36.64 36.47 36.64 0.0M
2021-02-17 36.70 36.84 36.62 36.84 0.0M
2021-02-16 36.98 36.98 36.79 36.82 0.0M
2021-02-12 36.69 36.83 36.62 36.83 0.0M
2021-02-11 36.63 36.73 36.54 36.71 0.1M
2021-02-10 36.75 36.75 36.45 36.56 0.0M
2021-02-09 36.58 36.75 36.58 36.68 0.0M
2021-02-08 36.73 36.78 36.52 36.72 0.0M
2021-02-05 36.47 36.57 36.41 36.53 0.0M
2021-02-04 36.21 36.30 36.18 36.26 0.0M
2021-02-03 36.00 36.07 35.87 35.97 0.0M
2021-02-02 35.89 36.09 35.89 35.92 0.1M
2021-02-01 35.35 35.61 35.35 35.56 0.0M
2021-01-29 35.51 35.51 35.03 35.16 0.0M
2021-01-28 35.55 36.04 35.55 35.67 0.0M
2021-01-27 35.78 35.82 35.20 35.26 0.0M
2021-01-26 36.35 36.36 36.22 36.26 0.9M
2021-01-25 36.10 36.19 35.99 36.12 0.0M
2021-01-22 35.90 36.16 35.90 36.11 0.0M
2021-01-21 36.07 36.18 36.04 36.18 0.0M
2021-01-20 35.99 36.14 35.98 36.11 0.0M
2021-01-19 35.73 35.73 35.58 35.68 0.6M
2021-01-15 35.54 35.66 35.53 35.53 0.0M
2021-01-14 35.96 36.08 35.70 35.70 0.0M
2021-01-13 35.76 36.07 35.76 36.05 0.0M
2021-01-12 35.99 35.99 35.68 35.89 0.0M
2021-01-11 35.98 36.15 35.98 35.98 0.1M
2021-01-08 36.10 36.14 35.84 36.14 0.0M
2021-01-07 35.95 36.07 35.89 36.00 0.3M
2021-01-06 35.58 35.85 35.55 35.56 0.0M
2021-01-05 35.39 35.62 35.32 35.54 0.0M
2021-01-04 35.82 35.82 35.04 35.36 0.0M