Principal Quality ETF (PSET)
NASDAQ: PSET · Real-Time Price · USD
76.82
+0.15 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
76.82
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
PSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.78 | 76.83 | 76.74 | 76.81 | 76.81 | 0.19% | 1,473 |
| Dec 4, 2025 | 76.58 | 76.76 | 76.55 | 76.67 | 76.67 | 0.12% | 3,295 |
| Dec 3, 2025 | 76.59 | 76.60 | 76.57 | 76.57 | 76.57 | 0.22% | 839 |
| Dec 2, 2025 | 76.29 | 76.41 | 76.29 | 76.41 | 76.41 | 0.15% | 807 |
| Dec 1, 2025 | 77.03 | 77.03 | 76.29 | 76.29 | 76.29 | -0.67% | 2,948 |
| Nov 28, 2025 | 76.76 | 76.81 | 76.76 | 76.81 | 76.81 | 0.37% | 545 |
| Nov 26, 2025 | 76.40 | 76.65 | 76.40 | 76.52 | 76.52 | 0.33% | 2,475 |
| Nov 25, 2025 | 75.58 | 76.27 | 75.58 | 76.27 | 76.27 | 1.33% | 1,043 |
| Nov 24, 2025 | 74.87 | 75.35 | 74.79 | 75.27 | 75.27 | 1.14% | 2,674 |
| Nov 21, 2025 | 73.81 | 74.72 | 73.81 | 74.43 | 74.43 | 1.44% | 10,424 |
| Nov 20, 2025 | 74.69 | 74.69 | 73.38 | 73.38 | 73.38 | -1.26% | 801 |
| Nov 19, 2025 | 74.34 | 74.34 | 74.08 | 74.31 | 74.31 | 0.36% | 1,069 |
| Nov 18, 2025 | 74.30 | 74.30 | 73.80 | 74.05 | 74.05 | -0.56% | 958 |
| Nov 17, 2025 | 75.34 | 75.34 | 74.46 | 74.46 | 74.46 | -1.13% | 1,316 |
| Nov 14, 2025 | 75.33 | 75.57 | 75.32 | 75.32 | 75.32 | -0.28% | 1,289 |
| Nov 13, 2025 | 75.59 | 75.59 | 75.53 | 75.53 | 75.53 | -1.41% | 304 |
| Nov 12, 2025 | 76.70 | 76.74 | 76.61 | 76.61 | 76.61 | 0.10% | 1,648 |
| Nov 11, 2025 | 76.28 | 76.65 | 76.28 | 76.53 | 76.53 | 0.27% | 1,295 |
| Nov 10, 2025 | 75.88 | 76.45 | 75.88 | 76.32 | 76.32 | 1.11% | 2,700 |
| Nov 7, 2025 | 74.85 | 75.49 | 74.67 | 75.49 | 75.49 | 0.22% | 5,444 |
| Nov 6, 2025 | 75.50 | 75.65 | 75.30 | 75.32 | 75.32 | -1.01% | 1,897 |
| Nov 5, 2025 | 75.60 | 76.36 | 75.60 | 76.09 | 76.09 | 0.11% | 2,071 |
| Nov 4, 2025 | 75.99 | 76.43 | 75.95 | 76.00 | 76.00 | -0.85% | 5,141 |
| Nov 3, 2025 | 76.74 | 76.75 | 76.60 | 76.65 | 76.65 | -0.21% | 6,991 |
| Oct 31, 2025 | 76.89 | 77.04 | 76.58 | 76.81 | 76.81 | 0.41% | 2,182 |
| Oct 30, 2025 | 77.12 | 77.15 | 76.50 | 76.50 | 76.50 | -0.63% | 257,294 |
| Oct 29, 2025 | 77.32 | 77.42 | 76.75 | 76.98 | 76.98 | -1.03% | 2,163 |
| Oct 28, 2025 | 78.20 | 78.20 | 77.76 | 77.78 | 77.78 | -0.14% | 3,018 |
| Oct 27, 2025 | 77.81 | 77.89 | 77.71 | 77.89 | 77.89 | 1.02% | 1,833 |
| Oct 24, 2025 | 77.21 | 77.33 | 77.11 | 77.11 | 77.11 | 0.25% | 2,571 |
| Oct 23, 2025 | 76.59 | 76.97 | 76.59 | 76.91 | 76.91 | 0.68% | 4,908 |
| Oct 22, 2025 | 76.81 | 76.81 | 76.20 | 76.39 | 76.39 | -0.85% | 3,691 |
| Oct 21, 2025 | 77.01 | 77.15 | 77.00 | 77.05 | 77.05 | 0.64% | 4,778 |
| Oct 20, 2025 | 76.01 | 77.50 | 76.01 | 76.56 | 76.56 | 1.17% | 6,319 |
| Oct 17, 2025 | 74.17 | 75.67 | 74.17 | 75.67 | 75.67 | 0.76% | 3,651 |
| Oct 16, 2025 | 75.83 | 75.83 | 75.10 | 75.10 | 75.10 | -0.67% | 2,566 |
| Oct 15, 2025 | 76.16 | 76.16 | 75.41 | 75.61 | 75.61 | -0.18% | 1,806 |
| Oct 14, 2025 | 75.49 | 76.11 | 75.47 | 75.75 | 75.75 | 0.04% | 10,127 |
| Oct 13, 2025 | 75.65 | 75.80 | 75.60 | 75.72 | 75.72 | 1.51% | 12,111 |
| Oct 10, 2025 | 76.67 | 76.67 | 74.59 | 74.59 | 74.59 | -2.53% | 3,120 |
| Oct 9, 2025 | 76.58 | 76.58 | 76.53 | 76.53 | 76.53 | -0.56% | 674 |
| Oct 8, 2025 | 76.92 | 76.98 | 76.92 | 76.97 | 76.97 | 0.65% | 1,417 |
| Oct 7, 2025 | 77.00 | 77.00 | 76.38 | 76.47 | 76.47 | -0.57% | 1,766 |
| Oct 6, 2025 | 76.72 | 77.06 | 76.72 | 76.91 | 76.91 | 0.08% | 983 |
| Oct 3, 2025 | 77.22 | 77.22 | 76.85 | 76.85 | 76.85 | 0.20% | 2,376 |
| Oct 2, 2025 | 76.54 | 76.82 | 76.54 | 76.70 | 76.70 | 0.58% | 1,335 |
| Oct 1, 2025 | 75.84 | 76.30 | 75.84 | 76.26 | 76.26 | 0.20% | 824 |
| Sep 30, 2025 | 75.81 | 76.11 | 75.75 | 76.11 | 76.00 | 0.50% | 960 |
| Sep 29, 2025 | 75.93 | 75.98 | 75.71 | 75.73 | 75.62 | 0.01% | 4,133 |
| Sep 26, 2025 | 75.53 | 75.75 | 75.49 | 75.72 | 75.61 | 0.63% | 2,018 |
| Sep 25, 2025 | 75.27 | 75.32 | 75.19 | 75.25 | 75.14 | -0.67% | 1,910 |
| Sep 24, 2025 | 75.89 | 75.89 | 75.69 | 75.75 | 75.64 | -0.45% | 3,055 |
| Sep 23, 2025 | 76.69 | 76.69 | 75.99 | 76.09 | 75.98 | -0.83% | 4,663 |
| Sep 22, 2025 | 76.44 | 76.72 | 76.44 | 76.72 | 76.62 | 0.48% | 10,242 |
| Sep 19, 2025 | 76.24 | 76.36 | 76.24 | 76.36 | 76.25 | 0.23% | 1,130 |
| Sep 18, 2025 | 76.27 | 76.37 | 76.18 | 76.18 | 76.07 | 0.59% | 1,309 |
| Sep 17, 2025 | 75.96 | 76.10 | 75.73 | 75.73 | 75.63 | -0.14% | 2,044 |
| Sep 16, 2025 | 75.95 | 75.95 | 75.82 | 75.84 | 75.73 | -0.18% | 1,243 |
| Sep 15, 2025 | 76.13 | 76.13 | 75.98 | 75.98 | 75.87 | 0.11% | 2,961 |
| Sep 12, 2025 | 75.99 | 75.99 | 75.88 | 75.90 | 75.79 | -0.66% | 2,499 |
| Sep 11, 2025 | 76.13 | 76.41 | 76.13 | 76.41 | 76.30 | 1.21% | 1,438 |
| Sep 10, 2025 | 75.88 | 75.88 | 75.32 | 75.49 | 75.39 | -0.35% | 1,914 |
| Sep 9, 2025 | 75.55 | 75.76 | 75.55 | 75.76 | 75.65 | -0.25% | 8,661 |
| Sep 8, 2025 | 75.93 | 75.99 | 75.77 | 75.95 | 75.84 | 0.32% | 2,174 |
| Sep 5, 2025 | 75.96 | 75.96 | 75.59 | 75.70 | 75.60 | -0.04% | 2,435 |
| Sep 4, 2025 | 75.16 | 75.73 | 75.16 | 75.73 | 75.63 | 0.90% | 4,317 |
| Sep 3, 2025 | 75.00 | 75.06 | 74.71 | 75.06 | 74.95 | 0.28% | 6,709 |
| Sep 2, 2025 | 74.65 | 74.85 | 74.27 | 74.85 | 74.75 | -0.85% | 3,731 |
| Aug 29, 2025 | 75.39 | 75.50 | 75.39 | 75.50 | 75.39 | -0.55% | 1,897 |
| Aug 28, 2025 | 75.80 | 75.91 | 75.80 | 75.91 | 75.80 | 0.31% | 1,764 |
| Aug 27, 2025 | 75.42 | 75.68 | 75.36 | 75.68 | 75.57 | 0.33% | 4,613 |
| Aug 26, 2025 | 75.18 | 75.42 | 75.06 | 75.42 | 75.32 | 0.28% | 2,017 |
| Aug 25, 2025 | 75.42 | 75.52 | 75.21 | 75.21 | 75.11 | -0.47% | 2,799 |
| Aug 22, 2025 | 75.37 | 75.72 | 75.37 | 75.57 | 75.46 | 1.56% | 5,002 |
| Aug 21, 2025 | 74.63 | 74.67 | 74.23 | 74.41 | 74.30 | -0.58% | 4,250 |
| Aug 20, 2025 | 74.53 | 74.85 | 74.32 | 74.85 | 74.74 | -0.23% | 1,914 |
| Aug 19, 2025 | 75.32 | 75.32 | 74.92 | 75.02 | 74.91 | -0.47% | 6,095 |
| Aug 18, 2025 | 75.25 | 75.37 | 75.17 | 75.37 | 75.27 | 0.32% | 2,354 |
| Aug 15, 2025 | 75.14 | 75.24 | 75.13 | 75.14 | 75.03 | -0.48% | 4,663 |
| Aug 14, 2025 | 75.27 | 75.50 | 75.15 | 75.50 | 75.39 | -0.30% | 3,053 |
| Aug 13, 2025 | 75.39 | 75.72 | 75.29 | 75.72 | 75.62 | 0.73% | 4,581 |
| Aug 12, 2025 | 74.78 | 75.18 | 74.78 | 75.18 | 75.07 | 1.17% | 2,915 |
| Aug 11, 2025 | 74.49 | 74.56 | 74.31 | 74.31 | 74.20 | -0.50% | 2,709 |
| Aug 8, 2025 | 74.75 | 74.75 | 74.63 | 74.68 | 74.58 | 0.57% | 5,232 |
| Aug 7, 2025 | 74.85 | 74.85 | 74.04 | 74.26 | 74.15 | -0.30% | 5,420 |
| Aug 6, 2025 | 74.30 | 74.53 | 73.99 | 74.48 | 74.38 | 0.39% | 45,163 |
| Aug 5, 2025 | 74.74 | 74.78 | 74.19 | 74.19 | 74.08 | -0.45% | 4,274 |
| Aug 4, 2025 | 74.40 | 74.53 | 74.37 | 74.53 | 74.42 | 1.39% | 4,244 |
| Aug 1, 2025 | 73.56 | 73.70 | 73.30 | 73.51 | 73.40 | -1.87% | 24,803 |
| Jul 31, 2025 | 75.75 | 75.75 | 74.91 | 74.91 | 74.80 | -0.45% | 6,219 |
| Jul 30, 2025 | 75.68 | 75.68 | 75.01 | 75.25 | 75.14 | -0.39% | 5,385 |
| Jul 29, 2025 | 76.00 | 76.01 | 75.54 | 75.54 | 75.43 | -0.18% | 6,706 |
| Jul 28, 2025 | 75.85 | 75.89 | 75.59 | 75.67 | 75.57 | -0.05% | 8,809 |
| Jul 25, 2025 | 75.39 | 75.76 | 75.39 | 75.71 | 75.60 | 0.64% | 16,554 |
| Jul 24, 2025 | 75.31 | 75.36 | 75.20 | 75.23 | 75.13 | 0.42% | 8,511 |
| Jul 23, 2025 | 74.99 | 74.99 | 74.91 | 74.92 | 74.82 | 0.55% | 2,416 |
| Jul 22, 2025 | 74.20 | 74.56 | 74.19 | 74.51 | 74.41 | 0.36% | 3,586 |
| Jul 21, 2025 | 74.40 | 74.74 | 74.25 | 74.25 | 74.15 | -0.12% | 6,506 |
| Jul 18, 2025 | 74.58 | 74.58 | 74.23 | 74.34 | 74.24 | -0.22% | 2,567 |
| Jul 17, 2025 | 74.06 | 74.52 | 74.01 | 74.51 | 74.40 | 1.06% | 18,001 |