Skip to main content
Principal Quality ETF (PSET)
NASDAQ: PSET · Real-Time Price · USD
74.38
-0.64 (-0.85%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PSET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202674.6674.6674.2874.3874.38-0.85%611
Apr 27, 202675.0275.0275.0275.0275.020.05%254
Apr 24, 202674.5974.9874.5974.9874.980.34%350
Apr 23, 202674.7374.7374.7374.7374.73-0.61%235
Apr 22, 202675.1275.1975.0375.1975.190.49%4,504
Apr 21, 202675.0975.0974.8274.8274.82-0.49%514
Apr 20, 202675.0575.1975.0575.1975.19-0.07%213
Apr 17, 202674.9575.5674.9575.2475.241.54%1,688
Apr 16, 202673.9574.2773.9574.1074.100.06%2,963
Apr 15, 202673.8474.0673.7874.0674.060.54%12,798
Apr 14, 202673.6173.8273.5273.6673.660.70%2,798
Apr 13, 202672.1673.1572.1173.1573.151.49%872
Apr 10, 202672.3972.3972.0772.0772.07-0.50%1,616
Apr 9, 202672.0072.4871.8072.4372.430.27%1,517
Apr 8, 202672.1672.4272.0972.2472.243.01%2,464
Apr 7, 202669.9070.1369.7070.1370.13-0.22%1,530
Apr 6, 202670.0470.2870.0070.2870.280.59%3,276
Apr 2, 202668.8569.8768.8569.8769.87-0.05%1,765
Apr 1, 202669.7770.2469.7769.9169.910.48%8,992
Mar 31, 202668.5769.5868.5469.5769.432.51%2,954
Mar 30, 202668.3268.3267.6267.8767.73-0.10%5,664
Mar 27, 202668.7168.7167.9467.9467.80-1.86%2,558
Mar 26, 202670.2770.2769.2369.2369.08-1.45%3,291
Mar 25, 202670.6270.6270.0870.2470.100.29%2,068
Mar 24, 202669.7770.2869.7770.0469.90-0.54%3,680
Mar 23, 202671.0571.0570.4270.4270.271.03%4,284
Mar 20, 202670.1470.1469.5369.7069.55-1.00%3,348
Mar 19, 202670.2770.5670.0470.4070.260.01%11,889
Mar 18, 202671.0271.0270.3770.3970.25-1.35%2,341
Mar 17, 202671.4971.5271.3571.3571.210.25%4,087
Mar 16, 202670.4071.3070.4071.1871.030.91%2,978
Mar 13, 202670.6770.6770.4970.5470.39-0.61%1,655
Mar 12, 202672.0172.0170.9770.9770.83-2.25%22,946
Mar 11, 202672.9272.9272.3572.6172.46-0.51%3,605
Mar 10, 202673.6373.6372.9772.9772.83-0.90%1,152
Mar 9, 202672.3373.6472.3373.6473.490.58%2,239
Mar 6, 202673.3673.5073.2273.2273.07-1.40%2,803
Mar 5, 202674.0574.2673.7774.2674.11-0.44%2,539
Mar 4, 202674.4374.7674.3274.5874.430.41%7,789
Mar 3, 202673.3474.4173.0974.2874.13-0.89%5,725
Mar 2, 202674.4875.1774.4874.9574.790.40%2,717
Feb 27, 202674.4674.6574.4574.6574.50-0.47%683
Feb 26, 202674.9975.0074.3375.0074.850.07%3,080
Feb 25, 202674.5874.9974.5574.9574.800.78%3,372
Feb 24, 202674.3974.3974.2474.3874.220.94%1,111
Feb 23, 202673.6873.6873.6873.6873.53-1.41%285
Feb 20, 202674.6974.7374.4574.7374.580.80%6,279
Feb 19, 202674.0174.2373.9174.1473.99-0.44%5,555
Feb 18, 202674.3574.4774.1774.4774.321.30%4,532
Feb 17, 202673.3373.7373.1273.5273.370.29%3,139
Feb 13, 202673.3073.8073.1973.3073.150.38%3,529
Feb 12, 202673.6273.6272.9073.0372.88-1.87%5,053
Feb 11, 202674.4274.5974.4274.4274.27-0.46%2,377
Feb 10, 202674.9975.3074.7774.7774.62-0.37%3,712
Feb 9, 202674.8275.1774.8275.0574.89-0.04%2,438
Feb 6, 202674.5675.0874.5675.0874.921.87%2,131
Feb 5, 202673.9973.9973.7073.7073.55-1.14%1,083
Feb 4, 202674.8674.8673.9974.5574.400.10%1,660
Feb 3, 202675.0475.0474.1974.4874.33-2.07%1,572
Feb 2, 202676.0576.1076.0176.0675.900.38%2,626
Jan 30, 202675.4875.7775.4675.7775.62-0.11%2,473
Jan 29, 202675.9975.9975.4375.8675.70-0.52%2,420
Jan 28, 202676.6776.6776.2076.2576.10-0.33%10,394
Jan 27, 202676.4976.5676.4676.5176.35-0.07%4,176
Jan 26, 202676.5476.5676.5476.5676.400.63%309
Jan 23, 202676.1676.1676.0876.0875.92-0.12%214
Jan 22, 202676.0576.4576.0576.1676.010.44%3,094
Jan 21, 202675.0376.0175.0375.8375.671.26%3,241
Jan 20, 202675.0075.2574.8674.8874.73-2.38%4,379
Jan 16, 202676.9076.9176.7176.7176.55-0.24%1,279
Jan 15, 202676.9076.9076.9076.9076.740.20%86
Jan 14, 202676.7476.7476.3776.7476.59-0.60%841
Jan 13, 202677.3677.3677.2077.2077.05-0.77%552
Jan 12, 202677.7677.8177.6877.8177.65-0.19%597
Jan 9, 202677.9177.9877.9177.9577.800.68%884
Jan 8, 202677.4577.4577.4277.4277.27-0.08%417
Jan 7, 202677.6277.7577.4977.4977.33-0.38%803
Jan 6, 202677.7877.7877.7877.7877.631.00%382
Jan 5, 202677.1377.1377.0177.0176.861.13%577
Jan 2, 202676.4176.4175.9376.1575.99-0.20%709
Dec 31, 202576.6576.6976.3076.3076.15-0.87%667
Dec 30, 202577.0277.0476.9776.9776.82-0.21%579
Dec 29, 202577.1477.1477.1477.1476.98-0.48%185
Dec 26, 202577.5177.5177.5177.5177.210.07%321
Dec 24, 202577.3277.4577.2977.4577.150.27%805
Dec 23, 202576.8977.2476.8877.2476.940.45%1,872
Dec 22, 202576.8477.0176.8376.8976.600.75%2,719
Dec 19, 202576.1876.3376.1876.3276.030.81%1,145
Dec 18, 202575.9976.0475.6075.7175.420.56%4,285
Dec 17, 202575.5475.5475.2975.2975.00-0.86%1,484
Dec 16, 202575.8675.9475.6875.9475.65-0.30%1,871
Dec 15, 202576.1476.1976.1476.1775.88-0.33%1,796
Dec 12, 202576.7176.7176.3076.4276.13-1.14%2,549
Dec 11, 202576.8977.3076.8977.3077.000.46%1,970
Dec 10, 202576.4976.9476.4976.9476.650.88%645
Dec 9, 202576.5576.5576.2776.2775.98-0.19%662
Dec 8, 202576.6376.6376.4176.4176.12-0.53%1,929
Dec 5, 202576.7876.8376.7476.8276.530.20%1,473
Dec 4, 202576.5876.7676.5576.6776.380.12%3,295
Dec 3, 202576.5976.6076.5776.5776.280.22%839