Skip to main content
Principal Quality ETF (PSET)
NASDAQ: PSET · Real-Time Price · USD
73.43
-0.83 (-1.11%)
Mar 6, 2026, 10:56 AM EST - Market open

PSET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202673.3673.4373.3673.50--1.02%2,101
Mar 5, 202674.0574.2673.7774.2674.26-0.44%2,539
Mar 4, 202674.4374.7674.3274.5874.580.41%7,789
Mar 3, 202673.3474.4173.0974.2874.28-0.89%5,725
Mar 2, 202674.4875.1774.4874.9574.950.40%2,717
Feb 27, 202674.4674.6574.4574.6574.65-0.47%683
Feb 26, 202674.9975.0074.3375.0075.000.07%3,080
Feb 25, 202674.5874.9974.5574.9574.950.78%3,372
Feb 24, 202674.3974.3974.2474.3874.370.94%1,111
Feb 23, 202673.6873.6873.6873.6873.68-1.41%285
Feb 20, 202674.6974.7374.4574.7374.730.80%6,279
Feb 19, 202674.0174.2373.9174.1474.14-0.44%5,555
Feb 18, 202674.3574.4774.1774.4774.471.30%4,532
Feb 17, 202673.3373.7373.1273.5273.520.29%3,139
Feb 13, 202673.3073.8073.1973.3073.300.38%3,529
Feb 12, 202673.6273.6272.9073.0373.03-1.87%5,053
Feb 11, 202674.4274.5974.4274.4274.42-0.46%2,377
Feb 10, 202674.9975.3074.7774.7774.77-0.37%3,712
Feb 9, 202674.8275.1774.8275.0575.05-0.04%2,438
Feb 6, 202674.5675.0874.5675.0875.081.87%2,131
Feb 5, 202673.9973.9973.7073.7073.70-1.14%1,083
Feb 4, 202674.8674.8673.9974.5574.550.10%1,660
Feb 3, 202675.0475.0474.1974.4874.48-2.07%1,572
Feb 2, 202676.0576.1076.0176.0676.060.38%2,626
Jan 30, 202675.4875.7775.4675.7775.77-0.11%2,473
Jan 29, 202675.9975.9975.4375.8675.86-0.52%2,420
Jan 28, 202676.6776.6776.2076.2576.25-0.33%10,394
Jan 27, 202676.4976.5676.4676.5176.51-0.07%4,176
Jan 26, 202676.5476.5676.5476.5676.560.63%309
Jan 23, 202676.1676.1676.0876.0876.08-0.12%214
Jan 22, 202676.0576.4576.0576.1676.160.44%3,094
Jan 21, 202675.0376.0175.0375.8375.831.26%3,241
Jan 20, 202675.0075.2574.8674.8874.88-2.38%4,379
Jan 16, 202676.9076.9176.7176.7176.71-0.24%1,279
Jan 15, 202676.9076.9076.9076.9076.890.20%86
Jan 14, 202676.7476.7476.3776.7476.74-0.60%841
Jan 13, 202677.3677.3677.2077.2077.20-0.77%552
Jan 12, 202677.7677.8177.6877.8177.81-0.19%597
Jan 9, 202677.9177.9877.9177.9577.950.68%884
Jan 8, 202677.4577.4577.4277.4277.42-0.08%417
Jan 7, 202677.6277.7577.4977.4977.49-0.38%803
Jan 6, 202677.7877.7877.7877.7877.781.00%382
Jan 5, 202677.1377.1377.0177.0177.011.13%577
Jan 2, 202676.4176.4175.9376.1576.15-0.20%709
Dec 31, 202576.6576.6976.3076.3076.30-0.87%667
Dec 30, 202577.0277.0476.9776.9776.97-0.21%579
Dec 29, 202577.1477.1477.1477.1477.14-0.48%185
Dec 26, 202577.5177.5177.5177.5177.370.07%321
Dec 24, 202577.3277.4577.2977.4577.310.27%805
Dec 23, 202576.8977.2476.8877.2477.100.45%1,872
Dec 22, 202576.8477.0176.8376.8976.760.75%2,719
Dec 19, 202576.1876.3376.1876.3276.180.81%1,145
Dec 18, 202575.9976.0475.6075.7175.570.56%4,285
Dec 17, 202575.5475.5475.2975.2975.15-0.86%1,484
Dec 16, 202575.8675.9475.6875.9475.80-0.30%1,871
Dec 15, 202576.1476.1976.1476.1776.03-0.33%1,796
Dec 12, 202576.7176.7176.3076.4276.28-1.14%2,549
Dec 11, 202576.8977.3076.8977.3077.160.46%1,970
Dec 10, 202576.4976.9476.4976.9476.810.88%645
Dec 9, 202576.5576.5576.2776.2776.14-0.19%662
Dec 8, 202576.6376.6376.4176.4176.28-0.53%1,929
Dec 5, 202576.7876.8376.7476.8276.680.20%1,473
Dec 4, 202576.5876.7676.5576.6776.530.12%3,295
Dec 3, 202576.5976.6076.5776.5776.440.22%839
Dec 2, 202576.2976.4176.2976.4176.270.15%807
Dec 1, 202577.0377.0376.2976.2976.16-0.67%2,948
Nov 28, 202576.7676.8176.7676.8176.670.37%545
Nov 26, 202576.4076.6576.4076.5276.390.33%2,475
Nov 25, 202575.5876.2775.5876.2776.141.33%1,043
Nov 24, 202574.8775.3574.7975.2775.141.14%2,674
Nov 21, 202573.8174.7273.8174.4374.301.44%10,424
Nov 20, 202574.6974.6973.3873.3873.24-1.26%801
Nov 19, 202574.3474.3474.0874.3174.180.36%1,069
Nov 18, 202574.3074.3073.8074.0573.91-0.56%958
Nov 17, 202575.3475.3474.4674.4674.33-1.13%1,316
Nov 14, 202575.3375.5775.3275.3275.18-0.28%1,289
Nov 13, 202575.5975.5975.5375.5375.39-1.41%304
Nov 12, 202576.7076.7476.6176.6176.470.10%1,648
Nov 11, 202576.2876.6576.2876.5376.390.27%1,295
Nov 10, 202575.8876.4575.8876.3276.191.11%2,700
Nov 7, 202574.8575.4974.6775.4975.350.22%5,444
Nov 6, 202575.5075.6575.3075.3275.19-1.01%1,897
Nov 5, 202575.6076.3675.6076.0975.950.11%2,071
Nov 4, 202575.9976.4375.9576.0075.87-0.85%5,141
Nov 3, 202576.7476.7576.6076.6576.52-0.21%6,991
Oct 31, 202576.8977.0476.5876.8176.680.41%2,182
Oct 30, 202577.1277.1576.5076.5076.36-0.63%257,294
Oct 29, 202577.3277.4276.7576.9876.84-1.03%2,163
Oct 28, 202578.2078.2077.7677.7877.64-0.14%3,018
Oct 27, 202577.8177.8977.7177.8977.751.02%1,833
Oct 24, 202577.2177.3377.1177.1176.970.25%2,571
Oct 23, 202576.5976.9776.5976.9176.780.68%4,908
Oct 22, 202576.8176.8176.2076.3976.26-0.85%3,691
Oct 21, 202577.0177.1577.0077.0576.910.64%4,778
Oct 20, 202576.0177.5076.0176.5676.421.17%6,319
Oct 17, 202574.1775.6774.1775.6775.540.76%3,651
Oct 16, 202575.8375.8375.1075.1074.97-0.67%2,566
Oct 15, 202576.1676.1675.4175.6175.48-0.18%1,806
Oct 14, 202575.4976.1175.4775.7575.610.04%10,127
Oct 13, 202575.6575.8075.6075.7275.591.51%12,111