Principal U.S. Mega-Cap ETF (USMC)
NASDAQ: USMC · Real-Time Price · USD
68.97
+0.16 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
USMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.85 | 69.25 | 68.85 | 69.01 | 69.01 | 0.29% | 37,384 |
| Dec 4, 2025 | 69.24 | 69.24 | 68.51 | 68.81 | 68.81 | -0.13% | 103,475 |
| Dec 3, 2025 | 68.61 | 69.05 | 68.49 | 68.90 | 68.89 | 0.23% | 338,046 |
| Dec 2, 2025 | 68.75 | 69.01 | 68.57 | 68.73 | 68.73 | 0.20% | 61,451 |
| Dec 1, 2025 | 68.46 | 68.89 | 68.46 | 68.60 | 68.60 | -0.57% | 53,448 |
| Nov 28, 2025 | 68.84 | 68.99 | 68.68 | 68.99 | 68.99 | 0.47% | 57,696 |
| Nov 26, 2025 | 68.39 | 68.79 | 68.28 | 68.67 | 68.67 | 0.79% | 40,748 |
| Nov 25, 2025 | 67.49 | 68.23 | 67.19 | 68.13 | 68.13 | 0.85% | 72,578 |
| Nov 24, 2025 | 66.93 | 67.60 | 66.93 | 67.56 | 67.56 | 1.68% | 52,896 |
| Nov 21, 2025 | 66.48 | 67.10 | 65.90 | 66.44 | 66.44 | 0.35% | 82,761 |
| Nov 20, 2025 | 68.34 | 68.53 | 66.20 | 66.21 | 66.21 | -1.35% | 61,195 |
| Nov 19, 2025 | 66.74 | 67.48 | 66.64 | 67.12 | 67.11 | 0.39% | 76,645 |
| Nov 18, 2025 | 67.01 | 67.34 | 66.41 | 66.85 | 66.85 | -0.85% | 86,157 |
| Nov 17, 2025 | 67.84 | 68.10 | 67.10 | 67.42 | 67.42 | -0.70% | 78,156 |
| Nov 14, 2025 | 67.53 | 68.28 | 67.08 | 67.90 | 67.90 | -0.15% | 73,514 |
| Nov 13, 2025 | 69.08 | 69.08 | 67.93 | 68.00 | 68.00 | -1.68% | 70,394 |
| Nov 12, 2025 | 69.55 | 69.55 | 68.86 | 69.16 | 69.16 | -0.14% | 81,838 |
| Nov 11, 2025 | 68.92 | 69.37 | 68.79 | 69.26 | 69.26 | 0.23% | 62,013 |
| Nov 10, 2025 | 68.48 | 69.18 | 68.48 | 69.10 | 69.10 | 1.83% | 53,314 |
| Nov 7, 2025 | 67.70 | 67.91 | 67.11 | 67.86 | 67.86 | -0.20% | 50,107 |
| Nov 6, 2025 | 68.72 | 68.72 | 67.85 | 68.00 | 68.00 | -1.14% | 60,401 |
| Nov 5, 2025 | 68.82 | 69.14 | 68.50 | 68.78 | 68.78 | 0.15% | 48,835 |
| Nov 4, 2025 | 68.59 | 69.16 | 68.57 | 68.68 | 68.68 | -1.05% | 60,900 |
| Nov 3, 2025 | 69.66 | 69.66 | 69.31 | 69.41 | 69.41 | 0.10% | 42,657 |
| Oct 31, 2025 | 69.64 | 69.64 | 69.08 | 69.34 | 69.34 | 0.35% | 67,714 |
| Oct 30, 2025 | 69.61 | 69.61 | 69.08 | 69.10 | 69.10 | -1.07% | 264,462 |
| Oct 29, 2025 | 69.94 | 70.08 | 69.50 | 69.85 | 69.85 | 0.19% | 90,759 |
| Oct 28, 2025 | 69.59 | 69.87 | 69.38 | 69.71 | 69.71 | 0.57% | 80,949 |
| Oct 27, 2025 | 69.12 | 69.35 | 69.03 | 69.32 | 69.32 | 1.10% | 145,696 |
| Oct 24, 2025 | 68.45 | 68.72 | 68.45 | 68.57 | 68.57 | 0.58% | 52,671 |
| Oct 23, 2025 | 67.72 | 68.26 | 67.72 | 68.17 | 68.17 | 0.68% | 61,304 |
| Oct 22, 2025 | 68.07 | 68.15 | 67.30 | 67.71 | 67.71 | -0.86% | 48,776 |
| Oct 21, 2025 | 68.44 | 68.52 | 68.30 | 68.30 | 68.30 | -0.28% | 3,044,121 |
| Oct 20, 2025 | 68.07 | 68.56 | 68.07 | 68.49 | 68.49 | 0.89% | 30,605 |
| Oct 17, 2025 | 67.23 | 68.01 | 67.22 | 67.89 | 67.89 | 0.60% | 52,216 |
| Oct 16, 2025 | 68.38 | 68.44 | 67.24 | 67.48 | 67.48 | -0.78% | 185,924 |
| Oct 15, 2025 | 68.27 | 68.63 | 67.54 | 68.02 | 68.02 | 0.53% | 3,088,842 |
| Oct 14, 2025 | 67.28 | 68.00 | 66.82 | 67.66 | 67.66 | -0.39% | 87,366 |
| Oct 13, 2025 | 67.64 | 67.97 | 67.59 | 67.93 | 67.93 | 1.55% | 50,990 |
| Oct 10, 2025 | 68.68 | 68.97 | 66.89 | 66.89 | 66.89 | -2.45% | 66,742 |
| Oct 9, 2025 | 68.59 | 68.63 | 68.34 | 68.57 | 68.57 | 0.13% | 41,454 |
| Oct 8, 2025 | 68.51 | 68.57 | 68.25 | 68.48 | 68.48 | 0.47% | 64,659 |
| Oct 7, 2025 | 68.31 | 68.43 | 68.00 | 68.16 | 68.16 | -0.22% | 54,736 |
| Oct 6, 2025 | 68.18 | 68.34 | 67.96 | 68.31 | 68.31 | 0.53% | 61,615 |
| Oct 3, 2025 | 68.34 | 68.39 | 67.90 | 67.95 | 67.95 | -0.39% | 50,626 |
| Oct 2, 2025 | 68.52 | 68.52 | 68.02 | 68.22 | 68.22 | -0.28% | 73,916 |
| Oct 1, 2025 | 67.95 | 68.50 | 67.62 | 68.41 | 68.41 | 0.35% | 51,882 |
| Sep 30, 2025 | 67.67 | 68.20 | 67.60 | 68.17 | 68.03 | 0.59% | 57,171 |
| Sep 29, 2025 | 67.97 | 67.98 | 67.57 | 67.78 | 67.64 | 0.05% | 55,818 |
| Sep 26, 2025 | 67.64 | 67.78 | 67.32 | 67.74 | 67.60 | 0.29% | 56,134 |
| Sep 25, 2025 | 67.65 | 67.78 | 67.21 | 67.54 | 67.40 | -0.57% | 47,902 |
| Sep 24, 2025 | 68.11 | 68.16 | 67.66 | 67.93 | 67.79 | -0.20% | 57,375 |
| Sep 23, 2025 | 68.59 | 68.66 | 67.93 | 68.07 | 67.93 | -0.91% | 97,787 |
| Sep 22, 2025 | 68.28 | 68.73 | 68.28 | 68.69 | 68.55 | 0.37% | 59,362 |
| Sep 19, 2025 | 68.14 | 68.45 | 68.05 | 68.44 | 68.30 | 0.81% | 53,191 |
| Sep 18, 2025 | 68.20 | 68.32 | 67.86 | 67.89 | 67.75 | -0.05% | 81,115 |
| Sep 17, 2025 | 67.86 | 68.04 | 67.50 | 67.93 | 67.79 | -0.01% | 37,805 |
| Sep 16, 2025 | 67.92 | 68.00 | 67.76 | 67.93 | 67.80 | 0.18% | 41,246 |
| Sep 15, 2025 | 67.49 | 67.86 | 67.49 | 67.81 | 67.67 | 0.72% | 46,767 |
| Sep 12, 2025 | 67.08 | 67.45 | 67.05 | 67.33 | 67.19 | 0.31% | 49,149 |
| Sep 11, 2025 | 66.94 | 67.18 | 66.89 | 67.12 | 66.98 | 0.40% | 52,623 |
| Sep 10, 2025 | 66.94 | 67.06 | 66.71 | 66.85 | 66.71 | 1.08% | 214,178 |
| Sep 9, 2025 | 65.75 | 66.17 | 65.75 | 66.14 | 66.00 | 0.65% | 80,315 |
| Sep 8, 2025 | 65.58 | 65.94 | 65.58 | 65.71 | 65.58 | 0.38% | 39,458 |
| Sep 5, 2025 | 66.18 | 66.18 | 65.17 | 65.46 | 65.33 | -0.49% | 52,743 |
| Sep 4, 2025 | 65.35 | 65.78 | 65.29 | 65.78 | 65.65 | 1.10% | 85,920 |
| Sep 3, 2025 | 64.95 | 65.18 | 64.79 | 65.06 | 64.93 | 0.70% | 93,032 |
| Sep 2, 2025 | 64.20 | 64.66 | 64.11 | 64.61 | 64.48 | -0.40% | 44,765 |
| Aug 29, 2025 | 65.33 | 65.33 | 64.78 | 64.87 | 64.73 | -0.83% | 48,085 |
| Aug 28, 2025 | 65.22 | 65.45 | 65.04 | 65.41 | 65.27 | 0.32% | 121,171 |
| Aug 27, 2025 | 64.91 | 65.23 | 64.91 | 65.20 | 65.07 | 0.23% | 127,658 |
| Aug 26, 2025 | 64.71 | 65.05 | 64.71 | 65.05 | 64.92 | 0.49% | 81,125 |
| Aug 25, 2025 | 64.80 | 65.02 | 64.73 | 64.73 | 64.60 | -0.33% | 187,787 |
| Aug 22, 2025 | 64.56 | 65.02 | 64.40 | 64.95 | 64.81 | 1.20% | 36,015 |
| Aug 21, 2025 | 64.26 | 64.42 | 64.01 | 64.18 | 64.05 | -0.43% | 130,776 |
| Aug 20, 2025 | 64.47 | 64.54 | 63.95 | 64.46 | 64.32 | -0.11% | 61,940 |
| Aug 19, 2025 | 65.11 | 65.11 | 64.42 | 64.53 | 64.40 | -0.86% | 90,566 |
| Aug 18, 2025 | 65.03 | 65.11 | 64.88 | 65.09 | 64.96 | 0.17% | 205,711 |
| Aug 15, 2025 | 65.13 | 65.14 | 64.92 | 64.98 | 64.85 | 0.25% | 85,858 |
| Aug 14, 2025 | 64.55 | 64.85 | 64.55 | 64.82 | 64.68 | 0.49% | 51,105 |
| Aug 13, 2025 | 64.85 | 64.94 | 64.43 | 64.50 | 64.37 | -0.15% | 172,885 |
| Aug 12, 2025 | 64.31 | 64.61 | 64.10 | 64.60 | 64.47 | 1.01% | 73,510 |
| Aug 11, 2025 | 64.01 | 64.26 | 63.91 | 63.96 | 63.82 | 0.12% | 69,691 |
| Aug 8, 2025 | 63.40 | 63.94 | 63.40 | 63.88 | 63.75 | 1.19% | 149,736 |
| Aug 7, 2025 | 63.59 | 63.72 | 62.87 | 63.13 | 63.00 | -0.51% | 74,226 |
| Aug 6, 2025 | 62.73 | 63.51 | 62.73 | 63.45 | 63.32 | 1.26% | 55,448 |
| Aug 5, 2025 | 63.01 | 63.01 | 62.60 | 62.66 | 62.53 | -0.44% | 48,864 |
| Aug 4, 2025 | 62.30 | 62.94 | 62.30 | 62.94 | 62.81 | 1.38% | 70,541 |
| Aug 1, 2025 | 62.50 | 62.50 | 61.93 | 62.09 | 61.96 | -1.44% | 100,989 |
| Jul 31, 2025 | 63.89 | 63.89 | 62.91 | 62.99 | 62.86 | -0.15% | 72,400 |
| Jul 30, 2025 | 63.17 | 63.29 | 62.85 | 63.09 | 62.96 | -0.01% | 44,883 |
| Jul 29, 2025 | 63.41 | 63.47 | 63.06 | 63.09 | 62.96 | -0.52% | 160,154 |
| Jul 28, 2025 | 63.46 | 63.54 | 63.27 | 63.42 | 63.29 | 0.13% | 42,488 |
| Jul 25, 2025 | 63.21 | 63.44 | 63.21 | 63.34 | 63.21 | 0.31% | 32,557 |
| Jul 24, 2025 | 63.13 | 63.25 | 63.08 | 63.14 | 63.01 | -0.01% | 48,759 |
| Jul 23, 2025 | 62.77 | 63.18 | 62.74 | 63.15 | 63.02 | 0.69% | 107,801 |
| Jul 22, 2025 | 62.75 | 62.79 | 62.63 | 62.72 | 62.59 | -0.35% | 52,486 |
| Jul 21, 2025 | 62.71 | 63.17 | 62.71 | 62.94 | 62.81 | 0.39% | 45,412 |
| Jul 18, 2025 | 63.00 | 63.00 | 62.64 | 62.69 | 62.57 | -0.41% | 46,783 |
| Jul 17, 2025 | 62.64 | 63.00 | 62.64 | 62.96 | 62.83 | 0.44% | 54,659 |