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
2022-12-30 35.89 36.17 35.80 36.06 0.0M
2022-12-29 35.82 36.30 35.82 36.29 0.0M
2022-12-28 35.91 36.15 35.50 35.50 0.0M
2022-12-27 36.28 36.28 36.01 36.17 0.0M
2022-12-23 36.06 36.27 35.90 36.19 0.0M
2022-12-22 36.24 36.25 35.60 36.08 0.0M
2022-12-21 36.31 36.73 36.31 36.55 0.0M
2022-12-20 35.98 36.25 35.88 36.18 0.0M
2022-12-19 36.35 36.35 35.95 36.02 0.1M
2022-12-16 36.70 36.70 36.22 36.45 0.0M
2022-12-15 37.28 37.28 36.74 36.81 0.0M
2022-12-14 37.94 38.25 37.71 37.75 0.0M
2022-12-13 38.65 38.65 37.77 38.03 0.0M
2022-12-12 37.17 37.66 37.17 37.59 0.0M
2022-12-09 37.26 37.63 37.12 37.22 0.0M
2022-12-08 37.15 37.41 37.11 37.34 0.3M
2022-12-07 36.92 37.11 36.83 37.02 0.0M
2022-12-06 37.63 37.63 36.88 36.94 0.0M
2022-12-05 38.08 38.11 37.62 37.72 0.0M
2022-12-02 38.01 38.35 37.97 38.30 0.0M
2022-12-01 38.76 38.76 38.11 38.43 0.0M
2022-11-30 37.25 38.42 37.09 38.35 0.0M
2022-11-29 37.33 37.36 36.99 37.10 0.0M
2022-11-28 37.65 37.73 37.29 37.34 0.0M
2022-11-25 37.93 37.97 37.86 37.87 0.0M
2022-11-23 37.53 37.93 37.53 37.80 0.0M
2022-11-22 37.25 37.60 37.18 37.60 0.0M
2022-11-21 37.05 37.18 36.95 36.95 0.0M
2022-11-18 37.40 37.40 36.97 37.17 0.1M
2022-11-17 36.73 37.13 36.73 37.05 0.0M
2022-11-16 37.27 37.29 37.09 37.13 0.2M
2022-11-15 37.65 37.80 37.08 37.37 0.0M
2022-11-14 37.18 37.57 37.13 37.13 0.0M
2022-11-11 37.03 37.30 36.87 37.26 0.0M
2022-11-10 36.29 36.97 36.15 36.92 0.0M
2022-11-09 35.70 35.79 35.13 35.20 0.0M
2022-11-08 35.84 36.10 35.55 35.83 0.0M
2022-11-07 35.41 35.82 35.34 35.82 0.0M
2022-11-04 35.36 35.47 34.76 35.29 0.0M
2022-11-03 34.89 35.08 34.70 34.89 0.0M
2022-11-02 35.97 36.50 35.08 35.08 0.1M
2022-11-01 36.53 36.53 35.95 36.19 0.1M
2022-10-31 36.25 36.35 36.07 36.10 0.0M
2022-10-28 35.84 36.47 35.78 36.45 0.0M
2022-10-27 36.06 36.10 35.56 35.59 0.0M
2022-10-26 35.89 36.47 35.89 35.97 0.0M
2022-10-25 35.77 36.25 35.77 36.24 0.0M
2022-10-24 35.37 35.85 35.20 35.80 0.0M
2022-10-21 34.38 35.26 34.28 35.26 0.0M
2022-10-20 34.65 35.06 34.41 34.45 0.1M
2022-10-19 34.77 34.94 34.51 34.65 0.0M
2022-10-18 35.44 35.44 34.66 35.02 0.1M
2022-10-17 34.42 34.74 34.42 34.59 0.1M
2022-10-14 34.58 34.74 33.70 33.82 0.0M
2022-10-13 32.71 34.44 32.66 34.33 0.0M
2022-10-12 33.43 33.69 33.38 33.40 0.0M
2022-10-11 33.52 33.86 33.27 33.45 0.0M
2022-10-10 34.07 34.16 33.56 33.63 0.0M
2022-10-07 34.75 34.75 33.90 34.03 0.0M
2022-10-06 35.37 35.59 35.08 35.11 0.0M
2022-10-05 35.12 35.57 34.85 35.51 0.0M
2022-10-04 34.97 35.45 34.97 35.42 0.0M
2022-10-03 33.91 34.66 33.84 34.38 0.2M
2022-09-30 34.26 34.63 33.76 33.76 0.0M
2022-09-29 34.74 34.74 34.06 34.38 0.0M
2022-09-28 34.40 35.16 34.36 34.97 0.0M
2022-09-27 34.90 35.08 34.28 34.50 0.1M
2022-09-26 34.68 35.05 34.52 34.55 0.0M
2022-09-23 35.06 35.06 34.53 34.92 0.0M
2022-09-22 35.53 35.74 35.36 35.37 0.1M
2022-09-21 36.40 36.70 35.63 35.68 0.1M
2022-09-20 36.21 36.46 36.02 36.25 0.0M
2022-09-19 36.20 36.62 36.20 36.60 0.0M
2022-09-16 36.19 36.49 36.12 36.49 0.0M
2022-09-15 37.01 37.09 36.50 36.60 0.0M
2022-09-14 37.10 37.28 36.88 37.20 0.0M
2022-09-13 37.93 37.93 36.98 37.01 0.0M
2022-09-12 38.60 38.81 38.57 38.75 0.0M
2022-09-09 38.07 38.47 38.04 38.40 3.0M
2022-09-08 37.20 37.75 37.20 37.72 0.0M
2022-09-07 36.83 37.52 36.83 37.41 0.0M
2022-09-06 37.13 37.21 36.70 36.94 0.0M
2022-09-02 37.82 37.91 36.90 37.01 0.1M
2022-09-01 37.18 37.53 36.92 37.53 0.0M
2022-08-31 37.86 37.97 37.34 37.34 0.0M
2022-08-30 38.23 38.23 37.57 37.72 0.1M
2022-08-29 38.13 38.34 38.05 38.12 0.0M
2022-08-26 39.78 39.81 38.39 38.39 0.0M
2022-08-25 39.37 39.82 39.37 39.81 0.0M
2022-08-24 39.20 39.43 39.20 39.26 0.0M
2022-08-23 39.26 39.41 39.22 39.22 3.4M
2022-08-22 39.80 39.80 39.36 39.39 0.0M
2022-08-19 40.62 40.62 40.20 40.27 0.0M
2022-08-18 40.68 40.90 40.60 40.83 0.1M
2022-08-17 40.77 40.94 40.56 40.68 0.0M
2022-08-16 40.95 41.21 40.74 41.02 0.0M
2022-08-15 40.52 41.01 40.52 41.01 0.0M
2022-08-12 40.25 40.72 40.14 40.72 0.0M
2022-08-11 40.32 40.47 39.95 40.03 0.0M
2022-08-10 39.98 40.14 39.95 40.13 0.1M
2022-08-09 39.37 39.40 39.20 39.28 0.1M
2022-08-08 39.79 39.93 39.39 39.50 0.0M
2022-08-05 39.50 39.75 39.43 39.67 0.0M
2022-08-04 39.74 39.84 39.62 39.79 0.0M
2022-08-03 39.32 39.90 39.32 39.80 0.0M
2022-08-02 39.28 39.62 39.06 39.17 0.2M
2022-08-01 39.33 39.77 39.33 39.46 0.0M
2022-07-29 39.26 39.62 39.17 39.55 0.6M
2022-07-28 38.75 39.23 38.45 39.14 0.0M
2022-07-27 38.24 38.92 38.24 38.87 0.0M
2022-07-26 38.10 38.11 37.83 37.86 0.0M
2022-07-25 38.23 38.35 38.14 38.35 0.0M
2022-07-22 38.76 38.87 38.19 38.34 0.0M
2022-07-21 38.47 38.85 38.24 38.85 0.0M
2022-07-20 37.99 38.44 37.96 38.26 0.3M
2022-07-19 37.48 38.08 37.37 38.04 0.0M
2022-07-18 37.74 37.80 36.96 37.05 0.1M
2022-07-15 37.13 37.48 37.01 37.48 0.0M
2022-07-14 36.25 36.71 36.00 36.63 0.0M
2022-07-13 36.28 36.94 36.28 36.67 0.2M
2022-07-12 37.33 37.35 36.71 36.81 0.1M
2022-07-11 37.41 37.41 37.17 37.25 0.1M
2022-07-08 37.44 37.78 37.39 37.60 0.0M
2022-07-07 37.25 37.65 37.25 37.64 0.1M
2022-07-06 36.85 37.23 36.74 37.04 0.0M
2022-07-05 36.14 36.84 36.02 36.84 0.1M
2022-07-01 36.28 36.75 36.10 36.75 0.0M
2022-06-30 36.49 36.92 36.20 36.60 0.2M
2022-06-29 36.90 37.08 36.77 36.96 0.0M
2022-06-28 38.03 38.07 36.87 36.89 0.0M
2022-06-27 38.08 38.08 37.72 37.75 0.2M
2022-06-24 37.21 37.93 37.21 37.89 0.0M
2022-06-23 36.71 36.91 36.45 36.86 0.0M
2022-06-22 36.27 36.96 36.23 36.55 0.0M
2022-06-21 36.04 36.64 36.04 36.42 0.0M
2022-06-17 35.53 35.80 35.46 35.58 0.1M
2022-06-16 35.74 35.74 35.27 35.48 0.0M
2022-06-15 36.36 36.78 36.20 36.60 0.0M
2022-06-14 36.31 36.41 35.77 36.03 0.0M
2022-06-13 36.49 36.86 36.12 36.19 0.1M
2022-06-10 37.97 38.01 37.39 37.39 0.1M
2022-06-09 39.35 39.47 38.56 38.56 0.0M
2022-06-08 39.61 39.76 39.44 39.46 0.0M
2022-06-07 39.08 39.75 39.08 39.75 0.0M
2022-06-06 39.67 39.88 39.36 39.49 0.0M
2022-06-03 39.52 39.58 39.33 39.34 0.0M
2022-06-02 39.25 39.94 39.02 39.94 0.0M
2022-06-01 39.85 39.91 39.11 39.38 0.0M
2022-05-31 39.68 39.90 39.57 39.58 0.3M
2022-05-27 39.27 39.98 39.27 39.98 0.0M
2022-05-26 38.80 39.30 38.80 39.17 0.0M
2022-05-25 38.43 38.73 38.22 38.60 0.0M
2022-05-24 38.12 38.49 37.86 38.39 0.0M
2022-05-23 38.10 38.53 38.07 38.50 0.0M
2022-05-20 37.81 38.01 36.93 37.82 0.3M
2022-05-19 37.59 37.84 37.40 37.54 0.0M
2022-05-18 39.00 39.02 37.85 37.96 0.1M
2022-05-17 39.43 39.45 39.16 39.45 0.0M
2022-05-16 38.80 39.21 38.72 38.96 0.3M
2022-05-13 38.52 38.94 38.49 38.92 0.0M
2022-05-12 37.97 38.24 37.63 38.18 0.0M
2022-05-11 38.55 39.04 38.15 38.20 0.0M
2022-05-10 39.13 39.13 38.39 38.65 0.2M
2022-05-09 38.92 38.98 38.40 38.51 0.0M
2022-05-06 39.28 39.67 39.00 39.46 0.1M
2022-05-05 40.34 40.39 39.25 39.60 0.3M
2022-05-04 39.65 40.85 39.56 40.78 0.0M
2022-05-03 39.56 39.89 39.52 39.63 0.0M
2022-05-02 39.44 39.55 38.87 39.55 0.0M
2022-04-29 40.53 40.53 39.37 39.43 0.0M
2022-04-28 40.32 41.00 40.11 40.89 0.2M
2022-04-27 39.90 40.32 39.85 39.85 0.0M
2022-04-26 40.68 40.68 39.81 39.81 0.0M
2022-04-25 40.48 40.89 40.05 40.89 0.0M
2022-04-22 41.70 41.70 40.61 40.61 0.0M
2022-04-21 42.38 42.60 41.71 41.76 0.1M
2022-04-20 42.32 42.37 42.08 42.20 0.0M
2022-04-19 42.02 42.35 42.02 42.28 0.0M
2022-04-18 41.67 41.93 41.60 41.74 0.0M
2022-04-14 42.28 42.28 41.83 41.83 0.0M
2022-04-13 42.04 42.41 42.01 42.34 0.0M
2022-04-12 42.45 42.56 41.94 42.06 0.0M
2022-04-11 42.62 42.62 42.21 42.25 0.0M
2022-04-08 42.81 43.05 42.81 42.88 0.0M
2022-04-07 42.50 43.04 42.49 42.85 0.0M
2022-04-06 42.35 42.69 42.25 42.57 0.0M
2022-04-05 42.91 43.10 42.60 42.66 0.1M
2022-04-04 42.63 43.05 42.63 43.05 0.0M
2022-04-01 42.59 42.71 42.41 42.71 0.0M
2022-03-31 43.25 43.25 42.67 42.67 0.2M
2022-03-30 43.35 43.37 43.08 43.14 0.0M
2022-03-29 43.43 43.45 43.08 43.39 0.1M
2022-03-28 42.65 42.97 42.52 42.97 0.0M
2022-03-25 42.54 42.72 42.39 42.61 0.2M
2022-03-24 42.08 42.44 42.04 42.44 0.1M
2022-03-23 42.24 42.24 41.90 41.90 0.2M
2022-03-22 42.12 42.46 42.12 42.42 0.0M
2022-03-21 41.97 42.27 41.87 42.06 0.0M
2022-03-18 41.60 42.08 41.52 42.08 0.0M
2022-03-17 41.25 41.62 41.06 41.62 0.1M
2022-03-16 40.92 41.17 40.39 41.16 0.7M
2022-03-15 40.01 40.66 40.01 40.62 1.1M
2022-03-14 39.98 40.28 39.70 39.73 0.2M
2022-03-11 40.47 40.47 39.81 39.82 0.1M
2022-03-10 39.97 40.26 39.86 40.17 0.0M
2022-03-09 40.33 40.57 40.16 40.40 0.0M
2022-03-08 40.04 40.39 39.61 39.61 0.2M
2022-03-07 40.80 40.80 40.04 40.04 0.0M
2022-03-04 40.73 40.97 40.48 40.92 0.1M
2022-03-03 41.52 41.52 40.98 41.14 0.0M
2022-03-02 40.85 41.30 40.72 41.17 0.0M
2022-03-01 40.88 41.08 40.31 40.50 0.0M
2022-02-28 40.73 41.04 40.48 41.02 0.0M
2022-02-25 40.51 41.27 40.51 41.19 0.1M
2022-02-24 38.87 40.28 38.87 40.25 0.1M
2022-02-23 40.44 40.44 39.85 39.87 0.0M
2022-02-22 40.57 40.81 40.19 40.46 0.4M
2022-02-18 40.99 41.05 40.70 40.88 0.4M
2022-02-17 41.32 41.45 41.16 41.17 0.1M
2022-02-16 41.63 41.91 41.49 41.81 0.0M
2022-02-15 41.81 41.86 41.61 41.83 0.0M
2022-02-14 41.25 41.34 40.96 41.27 0.1M
2022-02-11 42.09 42.28 41.34 41.34 0.0M
2022-02-10 42.37 42.68 41.94 42.10 0.0M
2022-02-09 42.69 42.81 42.63 42.81 0.1M
2022-02-08 42.09 42.33 42.06 42.33 0.0M
2022-02-07 42.35 42.43 42.03 42.10 0.0M
2022-02-04 42.18 42.46 41.99 42.35 0.0M
2022-02-03 42.61 42.61 42.25 42.26 0.0M
2022-02-02 42.77 43.06 42.64 42.96 0.1M
2022-02-01 42.52 42.70 42.25 42.70 0.0M
2022-01-31 41.77 42.50 41.77 42.50 0.0M
2022-01-28 40.80 41.77 40.49 41.77 0.0M
2022-01-27 41.05 41.44 40.71 40.72 0.0M
2022-01-26 41.26 41.50 40.60 40.81 0.0M
2022-01-25 40.79 41.22 40.37 40.87 1.0M
2022-01-24 40.81 41.30 39.81 41.27 0.7M
2022-01-21 41.94 42.08 41.32 41.32 0.2M
2022-01-20 42.69 43.01 42.11 42.16 0.2M
2022-01-19 42.98 43.07 42.56 42.56 0.0M
2022-01-18 42.93 42.96 42.71 42.77 0.0M
2022-01-14 43.29 43.44 43.12 43.44 0.1M
2022-01-13 44.11 44.15 43.42 43.44 0.0M
2022-01-12 44.11 44.13 43.98 44.04 0.1M
2022-01-11 43.49 43.96 43.49 43.93 1.3M
2022-01-10 43.42 43.62 43.06 43.62 0.0M
2022-01-07 43.71 43.81 43.58 43.69 0.0M
2022-01-06 43.81 43.96 43.65 43.76 0.0M
2022-01-05 44.46 44.59 43.91 43.93 0.0M
2022-01-04 44.73 44.73 44.31 44.52 2.8M
2022-01-03 44.42 44.60 44.21 44.60 0.1M