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
2024-12-31 60.33 60.33 59.75 60.03 0.0M
2024-12-30 60.03 60.49 59.79 60.14 0.1M
2024-12-27 61.32 61.32 60.48 60.86 0.0M
2024-12-26 61.76 61.79 61.50 61.73 0.0M
2024-12-24 61.17 61.77 61.17 61.77 0.0M
2024-12-23 60.55 60.90 60.12 60.89 0.1M
2024-12-20 59.66 61.01 59.58 60.33 0.1M
2024-12-19 60.53 60.60 59.93 60.07 0.0M
2024-12-18 61.65 61.91 59.91 59.91 0.1M
2024-12-17 61.47 61.98 61.45 61.98 0.1M
2024-12-16 61.53 61.95 61.53 61.85 0.1M
2024-12-13 61.40 61.50 61.18 61.34 0.0M
2024-12-12 61.23 61.26 61.00 61.14 0.1M
2024-12-11 61.12 61.40 61.07 61.15 2.0M
2024-12-10 60.90 61.00 60.72 60.79 0.1M
2024-12-09 61.15 61.15 60.60 60.74 0.1M
2024-12-06 60.89 61.15 60.88 61.15 0.1M
2024-12-05 60.87 61.02 60.84 60.87 0.0M
2024-12-04 60.69 60.80 60.58 60.76 0.0M
2024-12-03 60.50 60.60 60.44 60.60 0.0M
2024-12-02 60.23 60.59 60.23 60.52 0.0M
2024-11-29 60.04 60.32 60.04 60.32 0.0M
2024-11-27 59.84 59.89 59.68 59.82 0.0M
2024-11-26 59.76 59.98 59.70 59.94 0.1M
2024-11-25 59.83 59.88 59.30 59.52 0.0M
2024-11-22 59.23 59.50 59.23 59.43 0.1M
2024-11-21 59.18 59.33 58.56 59.12 0.1M
2024-11-20 59.02 59.20 58.41 59.20 0.2M
2024-11-19 58.55 58.97 58.37 58.72 0.1M
2024-11-18 58.51 58.68 58.27 58.66 0.0M
2024-11-15 58.51 58.57 58.13 58.39 0.1M
2024-11-14 59.20 59.26 58.77 58.77 0.1M
2024-11-13 59.36 59.40 59.02 59.35 0.0M
2024-11-12 59.52 59.52 59.09 59.24 0.0M
2024-11-11 59.53 59.61 59.26 59.40 0.1M
2024-11-08 59.33 59.74 59.30 59.60 0.1M
2024-11-07 58.87 59.26 58.86 59.15 0.1M
2024-11-06 58.34 58.75 58.18 58.43 0.1M
2024-11-05 56.58 57.11 56.58 57.11 0.0M
2024-11-04 56.73 56.77 56.39 56.51 0.0M
2024-11-01 56.97 57.18 56.75 56.75 0.0M
2024-10-31 57.37 57.37 56.61 56.78 0.0M
2024-10-30 57.83 58.04 57.53 57.78 0.1M
2024-10-29 57.70 57.91 57.47 57.85 0.0M
2024-10-28 57.90 57.90 57.61 57.69 0.2M
2024-10-25 57.70 57.94 57.42 57.48 0.1M
2024-10-24 57.46 57.55 57.11 57.42 0.0M
2024-10-23 57.61 57.62 56.97 57.20 0.1M
2024-10-22 57.39 57.87 57.39 57.75 0.0M
2024-10-21 57.64 57.71 57.38 57.61 0.0M
2024-10-18 57.53 57.79 57.53 57.74 0.0M
2024-10-17 57.65 57.65 57.29 57.29 0.0M
2024-10-16 57.10 57.40 57.01 57.33 0.8M
2024-10-15 57.52 57.52 57.09 57.32 0.0M
2024-10-14 57.66 57.80 57.62 57.74 0.0M
2024-10-11 57.19 57.51 57.11 57.43 0.0M
2024-10-10 57.29 57.35 57.05 57.20 0.1M
2024-10-09 56.94 57.38 56.90 57.29 0.1M
2024-10-08 56.58 57.04 56.58 56.97 0.0M
2024-10-07 56.93 56.93 56.36 56.60 0.0M
2024-10-04 56.81 57.09 56.52 57.09 0.0M
2024-10-03 56.28 56.57 56.19 56.37 0.1M
2024-10-02 56.38 56.53 56.19 56.48 0.1M
2024-10-01 56.76 56.76 56.17 56.44 0.0M
2024-09-30 56.49 57.04 56.46 56.99 0.0M
2024-09-27 56.81 56.90 56.64 56.69 0.1M
2024-09-26 56.98 56.98 56.56 56.70 0.0M
2024-09-25 56.84 56.84 56.63 56.78 0.0M
2024-09-24 56.88 56.88 56.52 56.79 0.0M
2024-09-23 56.72 56.82 56.64 56.81 0.0M
2024-09-20 56.52 56.66 56.40 56.60 0.0M
2024-09-19 56.60 56.83 56.49 56.60 0.0M
2024-09-18 56.11 56.18 55.74 55.81 0.0M
2024-09-17 56.21 56.30 55.83 56.03 0.0M
2024-09-16 55.78 56.09 55.66 55.93 0.1M
2024-09-13 55.81 55.99 55.69 55.89 0.0M
2024-09-12 55.32 55.71 55.19 55.70 0.0M
2024-09-11 54.52 55.29 53.92 55.22 0.1M
2024-09-10 54.71 54.79 54.20 54.73 0.0M
2024-09-09 54.29 54.59 54.18 54.56 0.0M
2024-09-06 54.91 54.95 53.78 53.78 0.0M
2024-09-05 55.13 55.39 54.74 54.96 0.0M
2024-09-04 54.91 55.35 54.91 55.05 0.0M
2024-09-03 55.79 55.79 54.88 55.14 0.0M
2024-08-30 55.68 56.09 55.51 56.05 0.0M
2024-08-29 55.62 55.92 55.35 55.42 0.0M
2024-08-28 55.58 55.66 55.00 55.30 0.1M
2024-08-27 55.51 55.75 55.51 55.71 0.0M
2024-08-26 55.81 55.86 55.43 55.57 0.0M
2024-08-23 55.61 55.81 55.25 55.72 0.0M
2024-08-22 55.91 55.93 55.13 55.27 0.3M
2024-08-21 55.61 55.77 55.48 55.58 0.2M
2024-08-20 55.58 55.73 55.42 55.57 0.1M
2024-08-19 54.98 55.50 54.98 55.50 0.0M
2024-08-16 54.70 55.13 54.70 55.01 0.0M
2024-08-15 54.61 54.92 54.61 54.92 0.0M
2024-08-14 53.82 54.07 53.70 53.94 0.0M
2024-08-13 53.34 53.78 53.20 53.73 0.0M
2024-08-12 53.11 53.15 52.74 53.01 0.0M
2024-08-09 52.46 53.03 52.46 52.85 0.0M
2024-08-08 52.02 52.68 51.97 52.64 0.0M
2024-08-07 52.18 52.48 51.35 51.35 0.0M
2024-08-06 51.45 52.28 51.09 51.59 0.0M
2024-08-05 50.46 51.70 50.38 51.14 0.1M
2024-08-02 52.82 53.15 52.40 52.72 0.0M
2024-08-01 54.25 54.43 53.09 53.41 0.0M
2024-07-31 53.77 54.04 53.74 53.84 0.0M
2024-07-30 53.56 53.60 52.84 53.12 0.0M
2024-07-29 53.70 53.79 53.38 53.57 0.0M
2024-07-26 53.42 53.82 53.38 53.51 0.0M
2024-07-25 53.39 53.73 52.95 53.10 0.0M
2024-07-24 54.01 54.02 53.32 53.32 1.5M
2024-07-23 54.82 55.00 54.66 54.66 0.0M
2024-07-22 54.88 54.94 54.56 54.85 0.0M
2024-07-19 54.74 54.91 54.30 54.38 0.0M
2024-07-18 55.41 55.41 54.54 54.77 0.0M
2024-07-17 55.16 55.32 55.13 55.21 0.0M
2024-07-16 55.86 55.86 55.49 55.78 0.0M
2024-07-15 55.43 55.85 55.39 55.57 0.0M
2024-07-12 55.09 55.68 55.05 55.22 0.0M
2024-07-11 55.90 55.90 55.03 55.08 0.1M
2024-07-10 55.48 55.87 55.29 55.82 0.2M
2024-07-09 55.48 55.49 55.31 55.41 0.0M
2024-07-08 55.49 55.49 55.22 55.33 0.0M
2024-07-05 54.97 55.35 54.97 55.33 0.1M
2024-07-03 54.63 54.98 54.58 54.98 0.0M
2024-07-02 54.09 54.61 54.09 54.61 0.1M
2024-07-01 54.09 54.25 53.92 54.19 0.0M
2024-06-28 54.47 54.81 54.09 54.25 0.0M
2024-06-27 54.19 54.37 54.13 54.30 0.0M
2024-06-26 54.06 54.28 53.99 54.27 0.0M
2024-06-25 54.01 54.15 53.96 54.13 0.2M
2024-06-24 53.99 54.26 53.82 53.82 0.1M
2024-06-21 54.10 54.27 54.05 54.05 0.0M
2024-06-20 54.61 54.61 54.11 54.25 0.0M
2024-06-18 54.15 54.42 54.15 54.29 0.0M
2024-06-17 54.00 54.34 53.81 54.20 0.0M
2024-06-14 53.64 53.87 53.60 53.87 0.0M
2024-06-13 53.43 53.57 53.25 53.57 0.0M
2024-06-12 53.47 53.47 53.08 53.17 0.0M
2024-06-11 52.65 52.93 52.54 52.91 0.0M
2024-06-10 52.66 52.81 52.54 52.81 0.0M
2024-06-07 52.64 52.91 52.56 52.65 0.0M
2024-06-06 52.60 52.75 52.54 52.65 0.2M
2024-06-05 52.26 52.59 52.04 52.59 0.0M
2024-06-04 51.72 51.98 51.61 51.95 0.0M
2024-06-03 51.78 52.09 51.31 51.67 0.2M
2024-05-31 51.30 51.58 50.71 51.58 0.0M
2024-05-30 51.41 51.41 51.04 51.13 0.0M
2024-05-29 51.71 51.91 51.71 51.81 0.0M
2024-05-28 52.15 52.15 51.87 52.15 0.0M
2024-05-24 51.88 52.14 51.88 52.05 0.0M
2024-05-23 52.31 52.32 51.70 51.79 0.0M
2024-05-22 52.17 52.24 51.92 52.11 0.1M
2024-05-21 51.98 52.18 51.98 52.18 0.0M
2024-05-20 52.12 52.19 51.96 52.00 0.1M
2024-05-17 52.09 52.09 51.88 52.04 0.0M
2024-05-16 52.21 52.30 52.01 52.01 0.0M
2024-05-15 51.71 52.18 51.57 52.18 0.0M
2024-05-14 51.19 51.42 51.11 51.39 0.0M
2024-05-13 51.38 51.38 51.13 51.17 0.4M
2024-05-10 51.20 51.27 51.05 51.16 0.0M
2024-05-09 50.85 51.00 50.78 50.98 0.0M
2024-05-08 50.64 50.92 50.64 50.83 0.0M
2024-05-07 50.82 50.93 50.72 50.81 0.0M
2024-05-06 50.43 50.74 50.40 50.72 0.0M
2024-05-03 50.17 50.25 49.93 50.21 0.0M
2024-05-02 49.49 49.62 49.19 49.55 0.0M
2024-05-01 49.27 49.89 49.18 49.22 0.0M
2024-04-30 49.78 49.92 49.27 49.27 0.1M
2024-04-29 49.97 50.04 49.75 49.97 0.2M
2024-04-26 49.74 50.02 49.74 49.93 0.0M
2024-04-25 48.93 49.49 48.93 49.40 0.0M
2024-04-24 49.89 49.89 49.50 49.70 0.1M
2024-04-23 49.30 49.67 49.30 49.65 0.1M
2024-04-22 48.85 49.24 48.66 49.02 0.0M
2024-04-19 49.00 49.12 48.52 48.61 0.0M
2024-04-18 49.14 49.43 48.98 49.02 0.0M
2024-04-17 49.69 49.69 48.98 49.21 0.1M
2024-04-16 49.39 49.61 49.23 49.33 0.0M
2024-04-15 50.32 50.39 49.36 49.36 0.0M
2024-04-12 50.40 50.50 49.89 50.02 0.0M
2024-04-11 50.50 50.87 50.19 50.79 0.0M
2024-04-10 50.24 50.49 50.22 50.37 0.0M
2024-04-09 50.80 50.80 50.25 50.76 0.0M
2024-04-08 50.63 50.74 50.50 50.59 0.0M
2024-04-05 50.26 50.81 50.25 50.62 0.0M
2024-04-04 51.09 51.14 50.09 50.09 0.0M
2024-04-03 50.65 50.93 50.60 50.73 0.1M
2024-04-02 50.56 50.80 50.51 50.80 0.0M
2024-04-01 51.27 51.33 50.94 51.10 0.0M
2024-03-28 51.30 51.50 51.30 51.36 0.0M
2024-03-27 51.47 51.47 51.08 51.37 0.0M
2024-03-26 51.35 51.41 51.10 51.12 0.1M
2024-03-25 51.31 51.31 51.18 51.21 0.0M
2024-03-22 51.60 51.60 51.41 51.46 0.0M
2024-03-21 51.79 51.79 51.49 51.49 0.0M
2024-03-20 51.13 51.56 51.03 51.56 0.1M
2024-03-19 50.68 51.22 50.61 51.12 0.0M
2024-03-18 50.94 51.05 50.78 50.85 0.1M
2024-03-15 50.70 50.70 50.31 50.44 0.0M
2024-03-14 51.36 51.36 50.92 51.21 0.0M
2024-03-13 51.39 51.39 51.05 51.18 0.1M
2024-03-12 50.98 51.37 50.76 51.32 0.1M
2024-03-11 50.55 50.68 50.38 50.65 0.1M
2024-03-08 51.24 51.32 50.67 50.68 2.1M
2024-03-07 50.99 51.28 50.99 51.19 0.2M
2024-03-06 50.81 50.94 50.58 50.69 0.0M
2024-03-05 50.87 50.87 50.24 50.43 0.0M
2024-03-04 51.12 51.16 51.00 51.00 0.0M
2024-03-01 50.74 51.22 50.74 51.18 0.0M
2024-02-29 50.73 50.73 50.40 50.66 0.0M
2024-02-28 50.45 50.56 50.34 50.48 0.0M
2024-02-27 50.63 50.63 50.36 50.59 0.0M
2024-02-26 50.67 50.80 50.57 50.57 0.0M
2024-02-23 50.77 50.89 50.58 50.71 0.1M
2024-02-22 50.17 50.65 50.13 50.57 0.0M
2024-02-21 49.34 49.50 49.10 49.50 0.0M
2024-02-20 49.48 49.58 49.21 49.40 2.2M
2024-02-16 50.08 50.10 49.70 49.74 0.0M
2024-02-15 49.82 50.10 49.80 50.10 0.0M
2024-02-14 49.60 49.79 49.35 49.73 0.0M
2024-02-13 49.28 49.51 48.99 49.35 0.0M
2024-02-12 49.93 50.15 49.79 49.87 0.0M
2024-02-09 49.86 50.04 49.86 49.97 0.0M
2024-02-08 49.81 49.87 49.73 49.87 0.0M
2024-02-07 49.48 49.78 49.48 49.78 0.0M
2024-02-06 49.13 49.27 49.11 49.27 0.0M
2024-02-05 49.25 49.33 49.02 49.26 0.1M
2024-02-02 48.79 49.52 48.79 49.35 0.2M
2024-02-01 48.33 48.71 48.27 48.69 0.0M
2024-01-31 48.63 48.63 48.04 48.04 0.0M
2024-01-30 48.91 48.97 48.85 48.91 0.0M
2024-01-29 48.56 48.85 48.48 48.79 0.0M
2024-01-26 48.32 48.53 48.31 48.41 0.0M
2024-01-25 48.33 48.43 48.15 48.31 0.0M
2024-01-24 48.49 48.56 48.26 48.26 0.1M
2024-01-23 48.17 48.26 48.06 48.26 0.0M
2024-01-22 48.21 48.28 48.09 48.11 0.0M
2024-01-19 47.56 48.08 47.49 48.04 0.1M
2024-01-18 47.10 47.37 47.01 47.35 0.0M
2024-01-17 46.89 47.02 46.74 47.01 0.0M
2024-01-16 47.15 47.29 47.00 47.18 0.0M
2024-01-12 47.22 47.43 47.13 47.24 0.1M
2024-01-11 47.29 47.36 46.87 47.19 0.0M
2024-01-10 46.96 47.26 46.96 47.25 0.0M
2024-01-09 46.72 46.99 46.64 46.92 0.0M
2024-01-08 46.22 46.92 46.22 46.90 0.0M
2024-01-05 46.16 46.44 46.14 46.19 0.0M
2024-01-04 46.31 46.52 46.18 46.21 0.0M
2024-01-03 46.38 46.49 46.27 46.27 0.0M
2024-01-02 46.53 46.64 46.41 46.63 0.1M