Skip to main content
Principal U.S. Mega-Cap ETF (USMC)
NASDAQ: USMC · Real-Time Price · USD
66.48
-0.80 (-1.19%)
Mar 5, 2026, 1:51 PM EST - Market open

USMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202666.9767.1766.5066.52--1.13%43,920
Mar 4, 202666.8067.4266.7867.2867.280.71%436,478
Mar 3, 202666.1166.9665.8066.8066.80-0.41%86,520
Mar 2, 202666.3267.2766.1167.0867.080.09%102,202
Feb 27, 202666.3767.0766.3767.0267.020.39%60,928
Feb 26, 202667.2067.2066.4666.7666.76-0.70%46,835
Feb 25, 202666.7967.2866.7967.2367.231.05%77,539
Feb 24, 202666.2766.6365.9966.5366.530.61%81,689
Feb 23, 202666.8566.8566.0166.1366.13-1.09%48,911
Feb 20, 202666.5566.8666.1866.8666.860.53%99,225
Feb 19, 202666.4666.8666.3366.5166.51-0.47%83,837
Feb 18, 202666.7267.1066.5866.8266.820.45%83,446
Feb 17, 202666.3066.7766.0266.5266.520.11%143,784
Feb 13, 202666.7867.0266.3666.4566.45-0.51%68,524
Feb 12, 202667.8767.8766.7866.7966.79-1.38%78,880
Feb 11, 202668.2568.2567.6667.7367.73-0.25%91,045
Feb 10, 202668.4468.4867.9067.9067.90-0.51%180,862
Feb 9, 202667.9168.3967.8468.2568.250.54%131,638
Feb 6, 202666.9668.0366.9667.8867.881.82%114,886
Feb 5, 202667.2667.2666.4866.6766.67-1.36%141,967
Feb 4, 202667.9668.0167.2467.5967.59-0.52%154,495
Feb 3, 202668.4868.5467.5467.9567.95-0.39%122,347
Feb 2, 202667.7368.3467.7368.2168.210.71%120,392
Jan 30, 202667.5567.8667.3367.7367.73-0.03%85,141
Jan 29, 202668.0468.0466.9267.7567.75-0.23%85,507
Jan 28, 202668.1268.2267.5867.9067.90-0.28%234,270
Jan 27, 202668.0968.2768.0468.1068.100.13%116,246
Jan 26, 202667.7568.1367.7568.0168.010.44%134,517
Jan 23, 202667.4068.0467.3967.7167.710.36%107,866
Jan 22, 202667.5567.6167.1967.4767.470.78%129,402
Jan 21, 202666.6467.2866.3066.9566.950.57%202,934
Jan 20, 202666.9167.2166.5366.5766.57-2.05%179,452
Jan 16, 202668.0068.1867.8067.9767.960.01%323,501
Jan 15, 202668.3968.3967.8567.9667.96-0.22%193,293
Jan 14, 202668.3968.4467.6768.1168.11-0.80%126,610
Jan 13, 202668.9168.9168.3268.6668.66-0.56%94,355
Jan 12, 202668.3969.1268.3969.0569.050.38%92,924
Jan 9, 202668.4368.9168.4368.7968.790.44%57,485
Jan 8, 202668.7368.7368.3068.4968.49-0.12%310,264
Jan 7, 202668.6168.9768.5768.5768.570.07%131,034
Jan 6, 202668.3368.6968.2768.5268.520.31%103,450
Jan 5, 202668.4868.5868.2968.3168.310.35%239,947
Jan 2, 202668.7268.7767.7768.0768.07-0.56%82,980
Dec 31, 202568.9568.9568.4368.4568.45-0.64%56,161
Dec 30, 202568.8869.0568.8568.8968.89-0.12%69,063
Dec 29, 202568.9969.1168.9168.9768.97-0.78%59,023
Dec 26, 202569.6569.7269.4669.5169.37-0.13%54,740
Dec 24, 202569.3769.6469.3669.6069.460.42%39,125
Dec 23, 202568.8369.3268.8169.3169.170.55%60,567
Dec 22, 202568.9168.9768.7468.9368.790.50%66,798
Dec 19, 202568.1568.6368.1568.5968.450.90%122,519
Dec 18, 202567.9068.3667.8167.9867.840.85%181,977
Dec 17, 202568.3468.3767.4167.4167.27-1.27%622,551
Dec 16, 202568.0568.3767.7768.2768.14-0.06%73,875
Dec 15, 202568.6868.6868.1868.3168.17-0.10%108,689
Dec 12, 202568.7668.7767.9268.3868.24-0.81%113,951
Dec 11, 202568.3268.9468.1268.9468.800.34%60,248
Dec 10, 202568.4368.8068.0968.7168.570.38%483,286
Dec 9, 202568.4768.7668.4468.4568.31-0.08%41,802
Dec 8, 202568.9868.9868.3368.5068.36-0.67%83,655
Dec 5, 202568.8569.2568.8568.9768.830.23%37,384
Dec 4, 202569.2469.2468.5168.8168.67-0.13%103,475
Dec 3, 202568.6169.0568.4968.9068.760.23%338,046
Dec 2, 202568.7569.0168.5768.7368.600.20%61,451
Dec 1, 202568.4668.8968.4668.6068.46-0.57%53,448
Nov 28, 202568.8468.9968.6868.9968.850.47%57,696
Nov 26, 202568.3968.7968.2868.6768.530.79%40,748
Nov 25, 202567.4968.2367.1968.1367.990.85%72,578
Nov 24, 202566.9367.6066.9367.5667.421.68%52,896
Nov 21, 202566.4867.1065.9066.4466.310.35%82,761
Nov 20, 202568.3468.5366.2066.2166.08-1.35%61,195
Nov 19, 202566.7467.4866.6467.1266.980.39%76,645
Nov 18, 202567.0167.3466.4166.8566.72-0.85%86,157
Nov 17, 202567.8468.1067.1067.4267.29-0.70%78,156
Nov 14, 202567.5368.2867.0867.9067.76-0.15%73,514
Nov 13, 202569.0869.0867.9368.0067.86-1.68%70,394
Nov 12, 202569.5569.5568.8669.1669.02-0.14%81,838
Nov 11, 202568.9269.3768.7969.2669.120.23%62,013
Nov 10, 202568.4869.1868.4869.1068.961.83%53,314
Nov 7, 202567.7067.9167.1167.8667.72-0.20%50,107
Nov 6, 202568.7268.7267.8568.0067.86-1.14%60,401
Nov 5, 202568.8269.1468.5068.7868.640.15%48,835
Nov 4, 202568.5969.1668.5768.6868.54-1.05%60,900
Nov 3, 202569.6669.6669.3169.4169.270.10%42,657
Oct 31, 202569.6469.6469.0869.3469.200.35%67,714
Oct 30, 202569.6169.6169.0869.1068.96-1.07%264,462
Oct 29, 202569.9470.0869.5069.8569.710.19%90,759
Oct 28, 202569.5969.8769.3869.7169.570.57%80,949
Oct 27, 202569.1269.3569.0369.3269.181.10%145,696
Oct 24, 202568.4568.7268.4568.5768.430.58%52,671
Oct 23, 202567.7268.2667.7268.1768.030.68%61,304
Oct 22, 202568.0768.1567.3067.7167.57-0.86%48,776
Oct 21, 202568.4468.5268.3068.3068.16-0.28%3,044,121
Oct 20, 202568.0768.5668.0768.4968.360.89%30,605
Oct 17, 202567.2368.0167.2267.8967.750.60%52,216
Oct 16, 202568.3868.4467.2467.4867.35-0.78%185,924
Oct 15, 202568.2768.6367.5468.0267.880.53%3,088,842
Oct 14, 202567.2868.0066.8267.6667.52-0.39%87,366
Oct 13, 202567.6467.9767.5967.9367.791.55%50,990
Oct 10, 202568.6868.9766.8966.8966.75-2.45%66,742