Principal U.S. Small-Cap ETF

PSC
🏛️ usa →
57.09
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 47.41 47.58 47.41 47.42 0.0M
2021-12-30 47.56 47.90 47.37 47.37 0.0M
2021-12-29 47.48 47.66 47.44 47.54 0.0M
2021-12-28 47.85 48.03 47.69 47.69 0.0M
2021-12-27 47.20 47.82 47.20 47.82 0.0M
2021-12-23 46.98 47.17 46.98 47.08 0.0M
2021-12-22 46.30 46.72 46.30 46.68 0.0M
2021-12-21 45.81 46.23 45.71 46.23 0.0M
2021-12-20 45.03 45.05 44.25 44.96 0.0M
2021-12-17 45.64 45.94 45.64 45.74 0.0M
2021-12-16 46.54 46.76 45.65 45.66 0.0M
2021-12-15 45.43 46.41 45.34 46.29 0.0M
2021-12-14 45.61 45.95 45.61 45.61 0.0M
2021-12-13 46.19 46.19 45.83 46.13 4.2M
2021-12-10 46.51 46.59 46.31 46.57 0.0M
2021-12-09 46.95 47.03 46.74 46.76 0.0M
2021-12-08 47.31 47.49 47.30 47.42 0.2M
2021-12-07 47.22 47.49 47.12 47.12 1.0M
2021-12-06 45.90 46.81 45.90 46.81 0.0M
2021-12-03 45.67 45.78 45.46 45.58 0.0M
2021-12-02 45.82 46.36 45.81 46.36 0.0M
2021-12-01 46.69 47.27 45.05 45.05 0.0M
2021-11-30 46.37 46.37 45.50 45.85 0.0M
2021-11-29 46.88 47.39 46.87 46.87 0.0M
2021-11-26 47.39 47.42 46.47 47.00 0.0M
2021-11-24 48.48 48.69 48.48 48.69 0.0M
2021-11-23 48.84 48.84 48.38 48.72 3.5M
2021-11-22 49.19 49.19 48.90 49.01 0.0M
2021-11-19 48.69 48.77 48.52 48.52 0.0M
2021-11-18 48.93 49.02 48.86 48.96 0.0M
2021-11-17 48.85 49.10 48.85 49.10 0.0M
2021-11-16 49.44 49.70 49.44 49.59 0.0M
2021-11-15 49.51 49.51 49.30 49.36 0.0M
2021-11-12 49.51 49.60 49.51 49.52 0.0M
2021-11-11 49.55 49.69 49.54 49.58 0.0M
2021-11-10 49.64 49.73 49.64 49.73 0.0M
2021-11-09 49.50 49.69 49.50 49.61 0.0M
2021-11-08 51.73 51.83 49.85 49.86 0.0M
2021-11-05 49.63 49.97 49.63 49.71 0.0M
2021-11-04 49.35 49.56 49.04 49.08 0.0M
2021-11-03 48.62 49.14 48.62 49.14 0.0M
2021-11-02 47.80 47.94 47.72 47.91 0.0M
2021-11-01 46.70 47.85 46.70 47.84 0.0M
2021-10-29 46.26 46.90 46.26 46.37 0.0M
2021-10-28 46.60 46.78 46.60 46.78 0.0M
2021-10-27 46.82 46.84 46.06 46.06 0.0M
2021-10-26 47.50 47.65 47.01 47.12 0.0M
2021-10-25 47.40 47.69 47.40 47.59 0.0M
2021-10-22 47.43 47.59 47.21 47.40 0.0M
2021-10-21 47.19 47.29 47.19 47.29 0.0M
2021-10-20 47.08 47.42 47.08 47.28 0.1M
2021-10-19 46.96 46.97 46.77 46.89 0.0M
2021-10-18 46.97 47.04 46.78 46.85 0.0M
2021-10-15 47.41 47.41 47.04 47.04 0.0M
2021-10-14 46.61 46.87 46.61 46.67 0.0M
2021-10-13 46.20 46.31 45.96 46.14 0.1M
2021-10-12 46.25 46.33 46.25 46.33 0.0M
2021-10-11 46.67 46.81 46.13 46.13 0.0M
2021-10-08 46.75 46.75 46.47 46.47 0.0M
2021-10-07 46.63 46.94 46.63 46.68 0.0M
2021-10-06 45.82 45.82 45.56 45.80 0.0M
2021-10-05 46.22 46.33 46.22 46.27 0.0M
2021-10-04 45.90 46.08 45.88 46.00 0.0M
2021-10-01 45.55 46.23 45.55 46.21 0.0M
2021-09-30 46.17 46.64 45.50 45.50 0.0M
2021-09-29 46.31 46.42 46.21 46.28 0.0M
2021-09-28 46.82 46.82 46.27 46.34 0.0M
2021-09-27 47.00 47.17 46.90 46.94 0.0M
2021-09-24 46.23 46.31 46.07 46.13 0.0M
2021-09-23 45.80 46.38 45.80 46.15 0.0M
2021-09-22 45.16 45.61 45.15 45.25 0.0M
2021-09-21 44.61 44.61 44.55 44.55 0.0M
2021-09-20 44.44 44.69 44.04 44.09 0.0M
2021-09-17 45.69 45.69 45.25 45.45 0.0M
2021-09-16 45.80 45.80 45.51 45.58 0.0M
2021-09-15 45.49 45.72 45.49 45.65 0.0M
2021-09-14 45.47 45.47 45.05 45.07 0.0M
2021-09-13 45.60 45.72 45.43 45.65 0.5M
2021-09-10 45.81 45.98 45.81 45.87 0.0M
2021-09-09 46.30 46.30 45.87 45.92 0.0M
2021-09-08 46.21 46.21 45.89 45.89 0.0M
2021-09-07 46.66 46.66 46.31 46.31 0.0M
2021-09-03 47.10 47.10 46.61 46.80 0.0M
2021-09-02 47.15 47.20 47.02 47.02 0.0M
2021-09-01 46.95 46.95 46.67 46.82 0.0M
2021-08-31 46.79 46.88 46.79 46.84 0.0M
2021-08-30 46.98 46.98 46.86 46.91 0.0M
2021-08-27 46.90 46.99 46.90 46.99 0.0M
2021-08-26 46.40 46.40 46.08 46.08 0.0M
2021-08-25 46.22 46.70 46.22 46.70 0.0M
2021-08-24 46.07 46.15 46.07 46.15 0.0M
2021-08-23 45.06 45.68 45.06 45.63 0.0M
2021-08-20 44.93 45.01 44.93 45.01 0.0M
2021-08-19 44.72 44.84 44.23 44.39 0.0M
2021-08-18 45.40 45.64 45.00 45.00 0.0M
2021-08-17 45.41 45.46 44.91 45.40 0.0M
2021-08-16 46.08 46.29 46.08 46.11 0.0M
2021-08-13 46.53 46.60 46.35 46.35 0.0M
2021-08-12 46.76 46.76 46.58 46.72 0.0M
2021-08-11 46.29 46.72 46.29 46.72 0.0M
2021-08-10 46.26 46.27 46.22 46.26 0.0M
2021-08-09 46.11 46.18 46.11 46.18 0.0M
2021-08-06 46.20 46.28 46.20 46.28 0.0M
2021-08-05 45.45 45.69 45.45 45.69 0.0M
2021-08-04 45.41 45.76 45.05 45.05 0.0M
2021-08-03 45.36 45.76 45.36 45.76 0.0M
2021-08-02 45.86 46.30 45.40 45.40 0.0M
2021-07-30 46.24 46.24 45.64 45.68 0.0M
2021-07-29 46.15 46.23 45.95 45.95 0.0M
2021-07-28 45.37 45.54 45.37 45.54 0.0M
2021-07-27 44.84 45.19 44.84 45.19 0.0M
2021-07-26 45.71 45.78 45.31 45.50 0.0M
2021-07-23 44.91 44.99 44.91 44.99 0.0M
2021-07-22 45.28 45.28 44.76 44.90 0.0M
2021-07-21 45.61 45.66 45.57 45.57 0.0M
2021-07-20 44.26 44.79 44.26 44.72 0.0M
2021-07-19 43.13 43.72 43.04 43.41 0.0M
2021-07-16 45.04 45.07 44.33 44.33 0.1M
2021-07-15 45.15 45.24 45.15 45.24 0.0M
2021-07-14 45.54 45.58 45.54 45.58 0.0M
2021-07-13 45.92 46.02 45.84 45.84 0.0M
2021-07-12 46.45 46.67 46.43 46.67 0.0M
2021-07-09 46.35 46.51 46.29 46.51 0.0M
2021-07-08 45.22 45.69 45.22 45.41 0.0M
2021-07-07 46.20 46.21 45.86 45.90 0.0M
2021-07-06 46.19 46.19 45.73 46.09 0.0M
2021-07-02 47.41 47.41 46.83 46.89 0.0M
2021-07-01 47.21 47.98 47.14 47.28 0.0M
2021-06-30 47.07 47.08 47.07 47.08 0.0M
2021-06-29 47.06 47.11 46.83 46.91 0.0M
2021-06-28 46.84 47.27 46.71 46.92 0.0M
2021-06-25 47.63 47.63 47.30 47.31 0.0M
2021-06-24 46.65 47.16 46.65 47.16 0.0M
2021-06-23 46.51 46.75 46.51 46.71 0.0M
2021-06-22 45.97 46.47 45.97 46.39 0.0M
2021-06-21 45.51 46.63 45.51 46.34 0.0M
2021-06-18 45.68 46.44 45.13 45.29 0.0M
2021-06-17 46.92 46.92 46.02 46.21 0.0M
2021-06-16 46.94 47.34 46.94 47.20 0.0M
2021-06-15 47.12 47.42 47.11 47.33 0.0M
2021-06-14 47.58 47.64 47.23 47.24 0.0M
2021-06-11 47.53 47.60 47.44 47.60 0.0M
2021-06-10 47.39 47.40 47.20 47.20 0.0M
2021-06-09 47.78 47.88 47.60 47.60 0.0M
2021-06-08 47.57 47.85 47.21 47.85 0.0M
2021-06-07 47.28 47.47 47.28 47.35 0.1M
2021-06-04 46.85 47.11 46.78 47.11 0.0M
2021-06-03 46.72 47.07 46.69 46.97 0.0M
2021-06-02 47.10 47.21 47.10 47.15 0.0M
2021-06-01 47.15 47.24 47.05 47.20 0.0M
2021-05-28 46.91 46.91 46.66 46.74 0.0M
2021-05-27 46.69 46.83 46.66 46.83 0.0M
2021-05-26 45.99 46.17 45.97 46.17 0.0M
2021-05-25 46.17 46.39 45.36 45.36 0.0M
2021-05-24 45.80 45.98 45.80 45.90 0.0M
2021-05-21 45.72 45.95 45.71 45.77 0.0M
2021-05-20 45.28 45.50 45.27 45.50 0.0M
2021-05-19 44.95 45.42 44.95 45.41 0.0M
2021-05-18 46.39 46.39 45.66 45.82 0.1M
2021-05-17 46.01 46.22 46.01 46.22 0.0M
2021-05-14 45.65 46.14 45.65 46.14 0.0M
2021-05-13 45.29 45.29 44.57 45.16 0.0M
2021-05-12 45.21 45.45 44.20 44.20 0.0M
2021-05-11 45.44 45.44 45.39 45.39 0.0M
2021-05-10 46.92 46.92 46.71 46.71 0.0M
2021-05-07 46.51 46.84 46.51 46.71 0.0M
2021-05-06 45.60 45.76 45.60 45.67 1.2M
2021-05-05 45.80 45.88 45.80 45.88 0.0M
2021-05-04 45.51 45.86 45.51 45.80 0.0M
2021-05-03 45.90 46.01 45.84 46.01 0.0M
2021-04-30 45.67 45.67 45.35 45.44 0.0M
2021-04-29 46.32 46.32 45.68 45.81 0.0M
2021-04-28 45.83 45.85 45.72 45.85 0.0M
2021-04-27 45.62 45.81 45.54 45.63 1.0M
2021-04-26 45.30 45.59 45.30 45.49 0.0M
2021-04-23 45.16 45.38 45.09 45.36 0.0M
2021-04-22 44.97 45.03 44.44 44.44 1.2M
2021-04-21 43.38 44.54 43.38 44.49 0.0M
2021-04-20 44.34 44.34 43.49 43.52 1.2M
2021-04-19 44.91 44.93 44.62 44.75 0.0M
2021-04-16 45.22 45.22 44.88 45.13 0.0M
2021-04-15 45.00 45.00 44.62 44.83 0.0M
2021-04-14 45.11 45.17 44.97 45.00 1.3M
2021-04-13 43.92 44.26 43.90 44.26 0.0M
2021-04-12 44.33 44.58 44.33 44.58 0.0M
2021-04-09 44.24 44.48 44.18 44.48 0.0M
2021-04-08 43.86 44.40 43.86 44.40 1.1M
2021-04-07 44.46 44.46 44.21 44.21 1.7M
2021-04-06 44.94 44.94 44.60 44.60 0.0M
2021-04-05 44.60 44.75 44.55 44.75 0.0M
2021-04-01 44.17 44.50 44.09 44.22 0.0M
2021-03-31 44.35 44.42 44.11 44.11 0.0M
2021-03-30 43.22 44.20 43.22 44.01 0.1M
2021-03-29 44.39 44.57 43.29 43.71 0.1M
2021-03-26 44.58 44.58 43.79 44.50 0.0M
2021-03-25 42.15 43.93 42.15 43.93 0.0M
2021-03-24 43.21 44.61 42.60 42.64 0.2M
2021-03-23 44.74 44.74 42.99 43.17 0.0M
2021-03-22 45.42 45.42 44.66 44.83 0.0M
2021-03-19 45.27 45.99 44.75 45.72 0.1M
2021-03-18 46.70 46.77 45.26 45.27 0.0M
2021-03-17 45.86 46.24 45.86 46.22 0.0M
2021-03-16 45.97 46.15 45.73 45.86 0.1M
2021-03-15 46.34 46.65 45.83 46.65 0.0M
2021-03-12 46.10 46.48 46.10 46.44 0.0M
2021-03-11 45.61 45.85 45.61 45.85 0.0M
2021-03-10 44.90 45.28 44.85 45.25 0.0M
2021-03-09 44.92 44.92 44.42 44.49 0.0M
2021-03-08 44.10 44.77 44.10 44.47 0.0M
2021-03-05 42.94 43.08 42.60 43.08 0.0M
2021-03-04 43.03 43.59 41.94 42.63 0.0M
2021-03-03 43.32 43.91 43.00 43.82 0.0M
2021-03-02 43.35 43.53 43.29 43.44 0.0M
2021-03-01 43.39 43.62 43.15 43.62 0.0M
2021-02-26 42.92 43.00 42.15 42.48 0.0M
2021-02-25 43.60 43.60 42.75 42.75 0.0M
2021-02-24 43.39 44.07 43.39 44.07 0.2M
2021-02-23 42.29 42.93 42.29 42.93 0.0M
2021-02-22 43.20 43.23 42.95 42.95 0.0M
2021-02-19 41.88 42.64 41.88 42.64 0.0M
2021-02-18 41.87 41.87 41.83 41.83 0.0M
2021-02-17 42.19 42.45 42.19 42.37 0.0M
2021-02-16 42.84 42.90 42.49 42.50 0.0M
2021-02-12 42.50 42.50 42.37 42.37 0.0M
2021-02-11 41.98 42.14 41.98 42.14 0.0M
2021-02-10 42.35 42.71 42.35 42.41 0.0M
2021-02-09 42.47 42.58 42.47 42.51 0.0M
2021-02-08 41.78 42.23 41.78 42.23 0.1M
2021-02-05 40.90 41.05 40.90 41.05 0.0M
2021-02-04 40.10 40.69 40.10 40.68 0.0M
2021-02-03 39.82 39.82 39.82 39.82 0.0M
2021-02-02 40.02 40.10 39.96 40.03 0.0M
2021-02-01 38.67 39.50 38.67 39.42 0.0M
2021-01-29 39.15 39.31 38.52 38.62 0.0M
2021-01-28 39.47 39.47 39.32 39.32 0.0M
2021-01-27 39.26 39.77 39.26 39.65 0.0M
2021-01-26 40.06 40.10 40.06 40.09 0.0M
2021-01-25 39.59 39.93 39.59 39.93 0.0M
2021-01-22 39.34 39.64 39.34 39.64 0.0M
2021-01-21 39.73 39.73 39.48 39.48 0.0M
2021-01-20 41.00 41.00 40.02 40.05 0.0M
2021-01-19 40.00 40.00 39.77 39.95 0.0M
2021-01-15 39.98 39.98 39.37 39.50 0.0M
2021-01-14 39.97 40.23 39.97 40.11 0.0M
2021-01-13 39.16 39.16 39.04 39.14 0.0M
2021-01-12 39.29 39.52 39.25 39.52 0.0M
2021-01-11 38.64 38.70 38.64 38.70 1.5M
2021-01-08 38.74 38.74 38.17 38.27 0.0M
2021-01-07 38.74 38.88 38.74 38.88 0.1M
2021-01-06 37.45 38.48 37.45 38.44 0.0M
2021-01-05 36.61 36.77 36.61 36.77 0.0M
2021-01-04 35.68 35.99 35.68 35.99 0.0M