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
2023-12-29 46.92 46.96 46.64 46.76 0.0M
2023-12-28 46.95 47.04 46.89 46.95 0.0M
2023-12-27 46.89 46.96 46.81 46.89 0.0M
2023-12-26 46.92 47.12 46.92 47.02 0.0M
2023-12-22 46.86 47.06 46.71 46.88 0.0M
2023-12-21 46.73 46.84 46.48 46.77 0.0M
2023-12-20 46.99 47.11 46.37 46.41 0.0M
2023-12-19 46.81 47.00 46.78 46.98 0.1M
2023-12-18 46.54 46.87 46.54 46.78 0.0M
2023-12-15 46.25 46.50 46.22 46.37 0.1M
2023-12-14 46.49 46.49 46.08 46.27 0.1M
2023-12-13 45.94 46.40 45.85 46.40 0.1M
2023-12-12 45.71 45.98 45.57 45.98 0.2M
2023-12-11 45.37 45.68 45.37 45.68 0.1M
2023-12-08 45.21 45.52 45.20 45.47 0.0M
2023-12-07 45.11 45.32 45.10 45.25 0.1M
2023-12-06 45.29 45.33 44.82 44.96 0.4M
2023-12-05 44.87 45.23 44.87 45.15 0.1M
2023-12-04 45.05 45.10 44.90 45.09 0.1M
2023-12-01 45.09 45.39 45.08 45.32 0.0M
2023-11-30 45.28 45.31 44.97 45.29 0.0M
2023-11-29 45.37 45.41 45.06 45.07 0.1M
2023-11-28 45.06 45.25 45.00 45.17 0.0M
2023-11-27 45.16 45.22 45.08 45.10 0.0M
2023-11-24 45.24 45.24 45.17 45.21 0.1M
2023-11-22 45.16 45.35 45.07 45.19 0.2M
2023-11-21 44.97 45.07 44.90 45.04 0.0M
2023-11-20 44.65 45.12 44.65 45.01 0.1M
2023-11-17 44.64 44.70 44.50 44.64 0.1M
2023-11-16 44.54 44.63 44.38 44.59 0.0M
2023-11-15 44.62 44.76 44.57 44.67 0.1M
2023-11-14 44.49 44.69 44.39 44.56 0.0M
2023-11-13 43.73 43.90 43.61 43.81 0.0M
2023-11-10 43.38 43.86 43.19 43.85 0.0M
2023-11-09 43.56 43.56 43.09 43.16 0.0M
2023-11-08 43.61 43.67 43.35 43.56 0.0M
2023-11-07 43.26 43.58 43.26 43.52 2.1M
2023-11-06 43.25 43.30 43.07 43.27 0.0M
2023-11-03 43.10 43.25 43.00 43.13 0.0M
2023-11-02 42.48 42.86 42.48 42.86 0.0M
2023-11-01 41.88 42.16 41.80 42.07 0.1M
2023-10-31 41.37 41.65 41.32 41.64 0.1M
2023-10-30 41.17 41.46 41.10 41.41 0.1M
2023-10-27 41.20 41.25 40.73 40.88 0.1M
2023-10-26 41.59 41.59 41.04 41.11 0.0M
2023-10-25 42.17 42.17 41.65 41.73 0.0M
2023-10-24 42.31 42.40 42.08 42.34 2.4M
2023-10-23 41.92 42.49 41.91 42.10 0.1M
2023-10-20 42.60 42.66 42.19 42.20 0.0M
2023-10-19 43.15 43.28 42.64 42.69 0.0M
2023-10-18 43.49 43.56 42.99 43.09 0.0M
2023-10-17 43.20 43.73 43.20 43.56 3.9M
2023-10-16 43.33 43.69 43.33 43.55 0.0M
2023-10-13 43.68 43.68 43.12 43.20 0.0M
2023-10-12 43.63 43.79 43.23 43.40 0.0M
2023-10-11 43.43 43.56 43.25 43.50 0.0M
2023-10-10 43.34 43.68 43.28 43.42 0.1M
2023-10-09 42.85 43.24 42.71 43.21 0.0M
2023-10-06 42.27 43.17 42.18 43.00 0.0M
2023-10-05 42.62 42.63 42.29 42.59 0.0M
2023-10-04 42.46 42.68 42.33 42.64 0.0M
2023-10-03 42.75 42.81 42.22 42.33 0.0M
2023-10-02 42.66 42.90 42.57 42.90 0.1M
2023-09-29 43.16 43.22 42.71 42.84 0.0M
2023-09-28 42.76 43.05 42.76 42.91 0.0M
2023-09-27 42.87 42.87 42.40 42.73 0.0M
2023-09-26 43.05 43.06 42.71 42.76 0.0M
2023-09-25 43.09 43.35 43.09 43.35 0.0M
2023-09-22 43.40 43.51 43.17 43.20 0.0M
2023-09-21 43.61 43.61 43.24 43.26 0.0M
2023-09-20 44.44 44.49 43.93 43.93 0.0M
2023-09-19 44.24 44.41 44.10 44.36 0.0M
2023-09-18 44.21 44.50 44.21 44.38 0.0M
2023-09-15 44.65 44.65 44.31 44.34 0.0M
2023-09-14 44.83 44.99 44.71 44.91 0.2M
2023-09-13 44.46 44.75 44.46 44.59 0.0M
2023-09-12 44.52 44.67 44.41 44.46 0.0M
2023-09-11 44.61 44.78 44.51 44.73 0.1M
2023-09-08 44.49 44.60 44.32 44.39 0.2M
2023-09-07 44.25 44.45 44.19 44.33 0.1M
2023-09-06 44.88 44.88 44.27 44.49 0.0M
2023-09-05 44.81 44.94 44.80 44.85 0.0M
2023-09-01 45.15 45.15 44.78 44.85 0.0M
2023-08-31 44.90 45.11 44.90 45.00 0.0M
2023-08-30 44.77 44.94 44.70 44.82 0.0M
2023-08-29 44.30 44.77 44.25 44.73 0.0M
2023-08-28 44.15 44.15 43.87 44.06 0.0M
2023-08-25 43.60 43.98 43.34 43.79 0.1M
2023-08-24 44.35 44.35 43.52 43.55 0.0M
2023-08-23 43.70 44.15 43.70 44.06 0.0M
2023-08-22 44.00 44.00 43.55 43.62 0.0M
2023-08-21 43.42 43.84 43.42 43.77 0.0M
2023-08-18 43.05 43.32 43.03 43.28 0.0M
2023-08-17 43.69 43.76 43.31 43.43 0.0M
2023-08-16 43.79 44.00 43.55 43.57 0.0M
2023-08-15 44.14 44.25 43.81 43.89 0.0M
2023-08-14 43.88 44.46 43.88 44.46 0.0M
2023-08-11 43.78 44.07 43.78 43.97 0.0M
2023-08-10 44.38 44.56 43.96 44.05 0.0M
2023-08-09 44.40 44.40 43.92 43.92 0.0M
2023-08-08 44.31 44.36 44.03 44.36 0.0M
2023-08-07 44.25 44.51 44.25 44.50 0.0M
2023-08-04 44.56 44.72 44.11 44.22 0.0M
2023-08-03 44.25 44.58 44.24 44.36 0.0M
2023-08-02 44.75 44.75 44.38 44.41 0.0M
2023-08-01 45.07 45.15 44.98 45.07 0.0M
2023-07-31 45.09 45.21 45.00 45.14 0.0M
2023-07-28 44.90 45.17 44.90 45.07 0.0M
2023-07-27 45.32 45.46 44.68 44.70 0.0M
2023-07-26 44.75 45.02 44.71 44.87 0.0M
2023-07-25 44.89 45.11 44.89 44.96 0.0M
2023-07-24 44.71 44.98 44.67 44.89 0.0M
2023-07-21 44.69 44.79 44.33 44.61 0.1M
2023-07-20 44.74 44.77 44.44 44.44 0.0M
2023-07-19 44.69 44.92 44.69 44.82 0.0M
2023-07-18 44.35 44.76 44.35 44.60 0.0M
2023-07-17 44.19 44.39 44.18 44.39 0.0M
2023-07-14 44.33 44.33 44.11 44.11 0.1M
2023-07-13 43.90 44.12 43.84 44.05 0.0M
2023-07-12 43.69 43.83 43.60 43.72 0.0M
2023-07-11 43.16 43.39 42.98 43.39 0.0M
2023-07-10 42.99 43.08 42.87 43.08 0.0M
2023-07-07 43.17 43.43 42.97 42.97 0.0M
2023-07-06 43.22 43.32 43.03 43.23 0.0M
2023-07-05 43.40 43.72 43.40 43.59 0.0M
2023-07-03 43.55 43.60 43.47 43.60 0.0M
2023-06-30 43.58 43.78 43.58 43.66 0.1M
2023-06-29 42.99 43.19 42.98 43.19 0.0M
2023-06-28 42.79 43.08 42.77 42.95 0.0M
2023-06-27 42.60 43.00 42.60 42.97 0.0M
2023-06-26 42.76 42.86 42.50 42.50 0.0M
2023-06-23 42.91 43.06 42.82 43.01 0.0M
2023-06-22 42.98 43.23 42.95 43.21 0.1M
2023-06-21 43.15 43.20 42.94 43.08 0.0M
2023-06-20 43.11 43.41 43.03 43.26 0.0M
2023-06-16 43.68 43.84 43.37 43.37 0.0M
2023-06-15 42.95 43.72 42.88 43.55 0.0M
2023-06-14 42.94 43.13 42.63 42.99 0.0M
2023-06-13 43.02 43.07 42.81 43.06 0.1M
2023-06-12 42.46 42.77 42.45 42.77 0.0M
2023-06-09 42.62 42.62 42.26 42.39 0.0M
2023-06-08 41.98 42.18 41.98 42.18 0.0M
2023-06-07 42.15 42.30 41.82 41.85 0.0M
2023-06-06 42.03 42.12 41.94 42.08 0.0M
2023-06-05 42.24 42.37 42.09 42.09 0.0M
2023-06-02 42.07 42.31 42.07 42.27 0.0M
2023-06-01 41.32 41.85 41.32 41.70 0.0M
2023-05-31 41.34 41.45 41.15 41.34 0.0M
2023-05-30 41.68 41.68 41.43 41.44 0.0M
2023-05-26 40.89 41.58 40.89 41.58 0.1M
2023-05-25 40.56 40.91 40.53 40.80 0.0M
2023-05-24 40.29 40.43 40.17 40.29 0.0M
2023-05-23 40.69 40.86 40.50 40.50 0.0M
2023-05-22 40.92 41.00 40.81 40.87 0.0M
2023-05-19 40.86 40.99 40.77 40.83 0.0M
2023-05-18 40.38 40.86 40.38 40.78 0.0M
2023-05-17 40.15 40.51 40.05 40.44 0.0M
2023-05-16 40.04 40.14 39.95 39.95 0.0M
2023-05-15 39.96 40.18 39.92 40.17 0.0M
2023-05-12 40.15 40.15 39.82 40.01 0.0M
2023-05-11 39.95 40.13 39.95 40.11 0.0M
2023-05-10 40.18 40.19 39.80 40.12 0.0M
2023-05-09 39.93 40.08 39.93 39.94 0.0M
2023-05-08 40.18 40.20 40.07 40.18 0.0M
2023-05-05 39.96 40.25 39.93 40.11 0.0M
2023-05-04 39.66 39.66 39.38 39.42 0.0M
2023-05-03 40.12 40.33 39.77 39.80 0.1M
2023-05-02 40.35 40.42 39.83 40.01 0.0M
2023-05-01 40.42 40.60 40.42 40.49 0.0M
2023-04-28 40.10 40.44 40.10 40.44 0.0M
2023-04-27 39.78 40.11 39.71 40.09 0.0M
2023-04-26 39.50 39.69 39.32 39.37 0.0M
2023-04-25 40.00 40.00 39.48 39.48 0.0M
2023-04-24 40.10 40.19 39.96 40.15 0.0M
2023-04-21 40.01 40.14 40.00 40.10 0.0M
2023-04-20 40.00 40.18 39.88 39.98 0.0M
2023-04-19 40.21 40.34 40.21 40.27 0.0M
2023-04-18 40.47 40.47 40.21 40.35 0.0M
2023-04-17 40.20 40.28 40.06 40.28 0.0M
2023-04-14 40.16 40.42 39.98 40.22 0.0M
2023-04-13 39.82 40.27 39.78 40.24 0.0M
2023-04-12 39.95 39.98 39.63 39.63 0.0M
2023-04-11 39.87 39.94 39.79 39.79 0.0M
2023-04-10 39.63 39.86 39.47 39.83 0.0M
2023-04-06 39.64 39.95 39.56 39.87 0.0M
2023-04-05 39.77 39.77 39.60 39.76 0.0M
2023-04-04 39.91 39.98 39.70 39.74 0.0M
2023-04-03 39.57 39.94 39.57 39.89 0.0M
2023-03-31 39.41 39.81 39.41 39.81 0.0M
2023-03-30 39.22 39.28 39.08 39.27 0.0M
2023-03-29 38.83 39.07 38.83 39.02 0.0M
2023-03-28 38.65 38.65 38.41 38.55 0.0M
2023-03-27 38.88 38.89 38.67 38.70 0.1M
2023-03-24 38.41 38.72 38.25 38.72 0.0M
2023-03-23 38.61 39.03 38.32 38.57 0.0M
2023-03-22 38.75 39.02 38.31 38.31 0.0M
2023-03-21 38.53 38.75 38.30 38.68 0.0M
2023-03-20 37.95 38.25 37.93 38.20 0.0M
2023-03-17 38.20 38.25 37.78 37.96 0.0M
2023-03-16 37.33 38.26 37.32 38.25 0.1M
2023-03-15 37.20 37.55 37.11 37.55 0.0M
2023-03-14 37.65 37.78 37.28 37.74 0.0M
2023-03-13 36.71 37.32 36.54 36.94 0.0M
2023-03-10 37.19 37.43 36.81 37.00 0.0M
2023-03-09 38.14 38.14 37.23 37.23 0.0M
2023-03-08 37.89 38.02 37.72 37.95 0.0M
2023-03-07 38.47 38.47 37.93 37.94 0.0M
2023-03-06 38.58 38.76 38.48 38.51 0.0M
2023-03-03 37.89 38.44 37.89 38.40 0.0M
2023-03-02 37.24 37.85 37.24 37.73 0.0M
2023-03-01 37.53 37.58 37.33 37.46 0.1M
2023-02-28 37.66 37.88 37.54 37.54 0.0M
2023-02-27 37.85 37.92 37.67 37.77 0.0M
2023-02-24 37.53 37.71 37.37 37.54 0.0M
2023-02-23 38.01 38.10 37.56 38.10 0.0M
2023-02-22 37.65 37.73 37.48 37.65 0.0M
2023-02-21 37.97 37.97 37.57 37.57 0.0M
2023-02-17 38.12 38.30 37.99 38.29 0.0M
2023-02-16 38.50 38.86 38.33 38.33 0.1M
2023-02-15 38.75 38.99 38.63 38.99 0.0M
2023-02-14 38.68 39.17 38.62 38.89 0.0M
2023-02-13 38.62 39.03 38.56 39.03 0.0M
2023-02-10 38.42 38.53 38.24 38.49 0.0M
2023-02-09 39.18 39.18 38.49 38.53 0.0M
2023-02-08 39.15 39.20 38.73 38.73 0.0M
2023-02-07 38.62 39.35 38.58 39.35 0.0M
2023-02-06 38.73 38.76 38.55 38.65 0.0M
2023-02-03 38.78 39.27 38.78 38.86 0.1M
2023-02-02 38.92 39.25 38.79 39.22 0.0M
2023-02-01 37.96 38.66 37.85 38.53 0.0M
2023-01-31 37.65 38.01 37.59 37.97 0.0M
2023-01-30 37.90 37.93 37.58 37.58 0.1M
2023-01-27 37.85 38.32 37.85 38.02 0.0M
2023-01-26 37.82 37.98 37.56 37.98 0.0M
2023-01-25 37.19 37.57 36.97 37.55 0.2M
2023-01-24 37.36 37.60 37.33 37.53 0.0M
2023-01-23 37.27 37.83 37.27 37.63 0.1M
2023-01-20 36.71 37.25 36.60 37.25 0.0M
2023-01-19 36.56 36.80 36.41 36.50 0.1M
2023-01-18 37.44 37.45 36.71 36.71 0.0M
2023-01-17 37.36 37.49 37.29 37.30 0.0M
2023-01-13 36.97 37.54 36.95 37.54 0.0M
2023-01-12 37.10 37.35 36.83 37.12 0.1M
2023-01-11 36.83 37.21 36.75 37.21 0.0M
2023-01-10 36.44 36.81 36.38 36.62 0.1M
2023-01-09 36.76 37.04 36.46 36.55 0.0M
2023-01-06 36.02 36.63 35.71 36.43 0.0M
2023-01-05 35.92 35.94 35.68 35.74 0.0M
2023-01-04 36.15 36.32 35.83 36.09 0.0M
2023-01-03 36.28 36.40 35.68 36.09 0.0M