Principal U.S. Small-Cap ETF (PSC)
NASDAQ: PSC · Real-Time Price · USD
58.01
-0.31 (-0.53%)
At close: Dec 5, 2025, 4:00 PM EST
58.01
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.44 | 58.44 | 57.73 | 58.01 | 58.01 | -0.53% | 64,597 |
| Dec 4, 2025 | 58.06 | 58.51 | 57.71 | 58.32 | 58.32 | 0.64% | 119,743 |
| Dec 3, 2025 | 57.55 | 58.01 | 57.38 | 57.95 | 57.95 | 0.80% | 223,138 |
| Dec 2, 2025 | 57.65 | 57.75 | 57.40 | 57.49 | 57.49 | 0.03% | 60,445 |
| Dec 1, 2025 | 57.87 | 57.87 | 57.30 | 57.47 | 57.47 | -1.17% | 75,325 |
| Nov 28, 2025 | 58.17 | 58.28 | 57.81 | 58.15 | 58.15 | 0.56% | 41,104 |
| Nov 26, 2025 | 57.45 | 58.28 | 57.45 | 57.82 | 57.82 | 0.34% | 73,799 |
| Nov 25, 2025 | 56.32 | 57.67 | 56.32 | 57.63 | 57.63 | 2.16% | 107,005 |
| Nov 24, 2025 | 55.76 | 56.46 | 55.45 | 56.41 | 56.41 | 1.92% | 54,092 |
| Nov 21, 2025 | 54.34 | 55.69 | 53.94 | 55.35 | 55.35 | 2.77% | 128,275 |
| Nov 20, 2025 | 55.94 | 56.07 | 53.73 | 53.86 | 53.86 | -1.64% | 118,338 |
| Nov 19, 2025 | 54.98 | 55.23 | 54.48 | 54.76 | 54.76 | 0.01% | 71,107 |
| Nov 18, 2025 | 54.44 | 54.94 | 54.12 | 54.75 | 54.75 | 0.31% | 84,185 |
| Nov 17, 2025 | 55.31 | 55.64 | 54.37 | 54.58 | 54.58 | -1.80% | 114,699 |
| Nov 14, 2025 | 54.91 | 55.78 | 54.45 | 55.58 | 55.58 | 0.25% | 112,235 |
| Nov 13, 2025 | 56.59 | 56.68 | 55.32 | 55.44 | 55.44 | -2.84% | 68,915 |
| Nov 12, 2025 | 57.35 | 57.46 | 56.96 | 57.06 | 57.06 | 0.23% | 72,317 |
| Nov 11, 2025 | 57.02 | 57.05 | 56.56 | 56.93 | 56.93 | -0.16% | 62,906 |
| Nov 10, 2025 | 56.99 | 57.16 | 56.41 | 57.02 | 57.02 | 1.35% | 110,251 |
| Nov 7, 2025 | 55.77 | 56.27 | 55.27 | 56.26 | 56.26 | 0.64% | 60,546 |
| Nov 6, 2025 | 57.10 | 57.10 | 55.70 | 55.90 | 55.90 | -1.86% | 78,823 |
| Nov 5, 2025 | 56.23 | 57.14 | 56.16 | 56.96 | 56.96 | 1.79% | 61,382 |
| Nov 4, 2025 | 55.91 | 56.37 | 55.78 | 55.96 | 55.96 | -0.92% | 93,962 |
| Nov 3, 2025 | 56.45 | 56.52 | 55.86 | 56.48 | 56.48 | -0.05% | 58,138 |
| Oct 31, 2025 | 56.59 | 56.72 | 56.10 | 56.51 | 56.51 | 0.18% | 117,261 |
| Oct 30, 2025 | 56.85 | 57.26 | 56.33 | 56.41 | 56.41 | -1.04% | 208,581 |
| Oct 29, 2025 | 57.56 | 57.90 | 56.68 | 57.00 | 57.00 | -0.66% | 69,696 |
| Oct 28, 2025 | 57.92 | 57.92 | 57.28 | 57.38 | 57.38 | -0.76% | 100,275 |
| Oct 27, 2025 | 58.58 | 58.58 | 57.66 | 57.82 | 57.82 | 0.02% | 75,585 |
| Oct 24, 2025 | 57.58 | 58.14 | 57.58 | 57.81 | 57.81 | 1.30% | 102,251 |
| Oct 23, 2025 | 56.66 | 57.19 | 56.46 | 57.07 | 57.07 | 1.15% | 62,927 |
| Oct 22, 2025 | 57.31 | 57.31 | 55.90 | 56.42 | 56.42 | -0.93% | 55,407 |
| Oct 21, 2025 | 57.22 | 57.22 | 56.65 | 56.95 | 56.95 | -0.42% | 2,927,306 |
| Oct 20, 2025 | 56.94 | 57.28 | 56.22 | 57.19 | 57.19 | 1.98% | 59,852 |
| Oct 17, 2025 | 56.35 | 56.40 | 55.68 | 56.08 | 56.08 | -0.39% | 76,324 |
| Oct 16, 2025 | 57.56 | 57.56 | 56.08 | 56.30 | 56.30 | -1.66% | 113,149 |
| Oct 15, 2025 | 57.58 | 57.58 | 56.65 | 57.25 | 57.25 | 1.11% | 2,863,218 |
| Oct 14, 2025 | 55.59 | 56.87 | 55.29 | 56.62 | 56.62 | 1.14% | 334,739 |
| Oct 13, 2025 | 56.03 | 56.03 | 55.62 | 55.98 | 55.98 | 1.95% | 53,068 |
| Oct 10, 2025 | 56.83 | 56.83 | 54.89 | 54.91 | 54.91 | -2.76% | 101,351 |
| Oct 9, 2025 | 57.51 | 57.51 | 56.29 | 56.47 | 56.47 | -2.62% | 250,510 |
| Oct 8, 2025 | 56.59 | 57.99 | 56.20 | 57.99 | 57.99 | 3.15% | 299,791 |
| Oct 7, 2025 | 56.91 | 56.97 | 56.07 | 56.22 | 56.22 | -1.18% | 50,929 |
| Oct 6, 2025 | 57.40 | 57.40 | 56.86 | 56.89 | 56.89 | -0.05% | 87,606 |
| Oct 3, 2025 | 57.19 | 57.58 | 56.83 | 56.92 | 56.92 | 0.04% | 58,652 |
| Oct 2, 2025 | 56.63 | 56.90 | 56.33 | 56.90 | 56.90 | 0.34% | 82,648 |
| Oct 1, 2025 | 56.86 | 56.88 | 56.52 | 56.71 | 56.71 | -0.46% | 79,203 |
| Sep 30, 2025 | 56.89 | 57.18 | 56.48 | 56.97 | 56.89 | -0.23% | 61,130 |
| Sep 29, 2025 | 57.59 | 57.59 | 56.90 | 57.10 | 57.02 | 0.02% | 65,949 |
| Sep 26, 2025 | 56.60 | 57.16 | 56.60 | 57.09 | 57.01 | 1.13% | 79,525 |
| Sep 25, 2025 | 56.33 | 56.57 | 55.98 | 56.45 | 56.37 | -0.63% | 82,020 |
| Sep 24, 2025 | 57.32 | 57.62 | 56.73 | 56.81 | 56.73 | -1.08% | 69,882 |
| Sep 23, 2025 | 58.04 | 58.24 | 57.43 | 57.43 | 57.34 | -0.43% | 58,403 |
| Sep 22, 2025 | 57.48 | 57.83 | 57.08 | 57.68 | 57.59 | 0.54% | 51,752 |
| Sep 19, 2025 | 58.06 | 58.20 | 57.28 | 57.37 | 57.28 | -0.76% | 67,898 |
| Sep 18, 2025 | 56.98 | 57.84 | 56.77 | 57.81 | 57.72 | 2.39% | 87,029 |
| Sep 17, 2025 | 56.35 | 57.48 | 56.26 | 56.46 | 56.38 | 0.27% | 112,382 |
| Sep 16, 2025 | 56.63 | 56.72 | 56.02 | 56.31 | 56.23 | -0.35% | 46,007 |
| Sep 15, 2025 | 56.70 | 56.74 | 56.44 | 56.51 | 56.43 | 0.27% | 39,565 |
| Sep 12, 2025 | 57.22 | 57.22 | 56.29 | 56.36 | 56.28 | -1.31% | 121,278 |
| Sep 11, 2025 | 56.04 | 57.11 | 55.97 | 57.11 | 57.03 | 2.16% | 88,132 |
| Sep 10, 2025 | 56.33 | 56.52 | 55.72 | 55.90 | 55.82 | -0.23% | 251,703 |
| Sep 9, 2025 | 56.42 | 57.00 | 55.74 | 56.03 | 55.95 | -2.22% | 73,697 |
| Sep 8, 2025 | 56.09 | 57.30 | 55.97 | 57.30 | 57.21 | 2.10% | 52,359 |
| Sep 5, 2025 | 56.40 | 56.61 | 55.56 | 56.12 | 56.04 | 0.09% | 69,627 |
| Sep 4, 2025 | 55.71 | 56.07 | 55.26 | 56.07 | 55.99 | 1.43% | 85,099 |
| Sep 3, 2025 | 55.44 | 55.62 | 55.07 | 55.28 | 55.20 | - | 57,688 |
| Sep 2, 2025 | 54.87 | 55.45 | 54.70 | 55.28 | 55.20 | -0.61% | 54,689 |
| Aug 29, 2025 | 56.12 | 56.12 | 55.41 | 55.62 | 55.54 | -0.59% | 62,525 |
| Aug 28, 2025 | 56.09 | 56.09 | 55.69 | 55.95 | 55.87 | 0.34% | 47,506 |
| Aug 27, 2025 | 55.44 | 55.79 | 55.44 | 55.76 | 55.68 | 0.56% | 59,570 |
| Aug 26, 2025 | 55.13 | 55.52 | 54.94 | 55.45 | 55.37 | 0.61% | 239,297 |
| Aug 25, 2025 | 55.38 | 55.62 | 55.10 | 55.11 | 55.03 | -0.86% | 74,379 |
| Aug 22, 2025 | 54.19 | 55.71 | 53.75 | 55.59 | 55.51 | 3.35% | 221,068 |
| Aug 21, 2025 | 53.65 | 53.95 | 53.35 | 53.79 | 53.71 | 0.43% | 62,766 |
| Aug 20, 2025 | 53.55 | 53.68 | 53.18 | 53.56 | 53.48 | -0.26% | 480,641 |
| Aug 19, 2025 | 54.00 | 54.32 | 53.58 | 53.70 | 53.62 | -0.85% | 123,521 |
| Aug 18, 2025 | 54.12 | 54.26 | 53.92 | 54.16 | 54.08 | 0.35% | 60,637 |
| Aug 15, 2025 | 54.51 | 54.51 | 53.74 | 53.97 | 53.89 | -0.41% | 218,029 |
| Aug 14, 2025 | 54.40 | 54.67 | 53.87 | 54.19 | 54.11 | -1.53% | 52,902 |
| Aug 13, 2025 | 54.46 | 55.03 | 54.22 | 55.03 | 54.95 | 1.79% | 79,807 |
| Aug 12, 2025 | 53.04 | 54.17 | 52.91 | 54.06 | 53.98 | 2.54% | 55,377 |
| Aug 11, 2025 | 52.77 | 53.02 | 52.62 | 52.72 | 52.64 | -0.04% | 46,149 |
| Aug 8, 2025 | 53.07 | 53.07 | 52.59 | 52.74 | 52.66 | -0.06% | 105,842 |
| Aug 7, 2025 | 53.09 | 53.38 | 52.42 | 52.77 | 52.69 | -0.17% | 312,046 |
| Aug 6, 2025 | 53.19 | 53.19 | 52.58 | 52.86 | 52.78 | -0.60% | 60,054 |
| Aug 5, 2025 | 52.96 | 53.31 | 52.69 | 53.18 | 53.10 | 0.51% | 97,873 |
| Aug 4, 2025 | 52.56 | 52.91 | 52.16 | 52.91 | 52.83 | 1.88% | 68,301 |
| Aug 1, 2025 | 52.47 | 52.47 | 51.34 | 51.93 | 51.86 | -1.85% | 261,076 |
| Jul 31, 2025 | 53.93 | 53.93 | 52.87 | 52.91 | 52.83 | -0.88% | 82,042 |
| Jul 30, 2025 | 53.65 | 54.04 | 53.05 | 53.38 | 53.30 | 0.20% | 75,824 |
| Jul 29, 2025 | 53.87 | 53.93 | 53.13 | 53.28 | 53.20 | -0.19% | 75,616 |
| Jul 28, 2025 | 53.81 | 53.81 | 53.22 | 53.38 | 53.30 | -0.16% | 67,205 |
| Jul 25, 2025 | 53.49 | 53.57 | 53.15 | 53.46 | 53.38 | 0.56% | 34,792 |
| Jul 24, 2025 | 54.00 | 54.00 | 53.13 | 53.17 | 53.09 | -1.47% | 42,306 |
| Jul 23, 2025 | 53.24 | 54.01 | 53.24 | 53.96 | 53.88 | 1.43% | 73,625 |
| Jul 22, 2025 | 52.78 | 53.30 | 52.65 | 53.20 | 53.12 | 0.54% | 33,571 |
| Jul 21, 2025 | 53.27 | 53.43 | 52.81 | 52.91 | 52.83 | -0.26% | 43,453 |
| Jul 18, 2025 | 53.69 | 53.69 | 52.94 | 53.05 | 52.97 | -0.66% | 92,317 |
| Jul 17, 2025 | 53.04 | 53.52 | 53.04 | 53.40 | 53.32 | 1.03% | 185,422 |