Skip to main content
Principal U.S. Mega-Cap ETF (USMC)
NASDAQ: USMC · Real-Time Price · USD
69.64
-0.20 (-0.29%)
At close: Apr 28, 2026, 4:00 PM EDT
69.65
+0.01 (0.02%)
After-hours: Apr 28, 2026, 5:55 PM EDT

USMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202669.8969.8969.3669.6069.60-0.34%36,436
Apr 27, 202669.3769.8869.3769.8469.840.36%40,537
Apr 24, 202669.2369.6169.1269.5969.590.62%35,900
Apr 23, 202669.1669.4968.6869.1669.16-0.35%43,361
Apr 22, 202669.0769.4168.9569.4169.411.15%78,818
Apr 21, 202669.2169.2168.5068.6268.62-0.82%86,888
Apr 20, 202669.4369.4868.9669.1969.19-0.63%48,687
Apr 17, 202669.3469.8369.2669.6369.630.64%58,997
Apr 16, 202669.2569.3669.0469.1869.18-0.13%97,105
Apr 15, 202668.7669.2868.5369.2769.270.89%113,817
Apr 14, 202667.6168.6667.6168.6668.661.55%161,499
Apr 13, 202666.8967.6266.8167.6167.610.68%54,621
Apr 10, 202667.3867.3867.0267.1567.15-0.17%39,034
Apr 9, 202666.5967.3466.5067.2767.271.02%99,417
Apr 8, 202666.6267.1966.1466.5966.592.65%75,744
Apr 7, 202664.6664.9164.0964.8764.870.08%92,323
Apr 6, 202664.5664.9364.5564.8264.820.55%69,404
Apr 2, 202663.7264.6563.6964.4764.46-0.19%64,747
Apr 1, 202664.5664.9064.3664.5964.580.42%53,419
Mar 31, 202663.1364.3663.1364.3164.172.85%60,397
Mar 30, 202663.1563.1562.2862.5362.38-0.34%68,694
Mar 27, 202663.5363.5362.6162.7462.60-1.45%229,243
Mar 26, 202664.2664.4863.6663.6663.52-1.65%94,056
Mar 25, 202664.8364.9864.5764.7364.580.57%45,144
Mar 24, 202664.2264.7664.2264.3664.21-0.65%105,258
Mar 23, 202665.0165.3464.6164.7864.631.08%152,724
Mar 20, 202664.7464.8063.8264.0963.94-1.23%74,215
Mar 19, 202664.8365.1664.6064.8964.74-0.63%797,156
Mar 18, 202666.1566.2265.3065.3065.15-1.56%76,373
Mar 17, 202666.6666.7966.3266.3466.18-0.10%68,714
Mar 16, 202666.2366.6466.2066.4066.251.07%154,253
Mar 13, 202666.2466.6565.6465.7065.55-0.66%168,637
Mar 12, 202666.6266.6266.0266.1465.99-1.35%70,971
Mar 11, 202667.2667.2966.8067.0466.89-0.10%60,466
Mar 10, 202667.0567.6766.9367.1166.950.08%138,457
Mar 9, 202665.8167.1665.6467.0566.900.80%105,974
Mar 6, 202666.1766.7665.9366.5266.37-0.67%485,558
Mar 5, 202666.9767.1766.4166.9766.82-0.46%66,869
Mar 4, 202666.8067.4266.7867.2867.130.71%436,478
Mar 3, 202666.1166.9665.8066.8066.65-0.41%86,520
Mar 2, 202666.3267.2766.1167.0866.930.09%102,202
Feb 27, 202666.3767.0766.3767.0266.870.39%60,928
Feb 26, 202667.2067.2066.4666.7666.61-0.70%46,835
Feb 25, 202666.7967.2866.7967.2367.081.05%77,539
Feb 24, 202666.2766.6365.9966.5366.380.61%81,689
Feb 23, 202666.8566.8566.0166.1365.98-1.09%48,911
Feb 20, 202666.5566.8666.1866.8666.710.53%99,225
Feb 19, 202666.4666.8666.3366.5166.35-0.47%83,837
Feb 18, 202666.7267.1066.5866.8266.670.45%83,446
Feb 17, 202666.3066.7766.0266.5266.370.11%143,784
Feb 13, 202666.7867.0266.3666.4566.30-0.51%68,524
Feb 12, 202667.8767.8766.7866.7966.64-1.38%78,880
Feb 11, 202668.2568.2567.6667.7367.57-0.25%91,045
Feb 10, 202668.4468.4867.9067.9067.75-0.51%180,862
Feb 9, 202667.9168.3967.8468.2568.090.54%131,638
Feb 6, 202666.9668.0366.9667.8867.731.82%114,886
Feb 5, 202667.2667.2666.4866.6766.52-1.36%141,967
Feb 4, 202667.9668.0167.2467.5967.44-0.52%154,495
Feb 3, 202668.4868.5467.5467.9567.79-0.39%122,347
Feb 2, 202667.7368.3467.7368.2168.050.71%120,392
Jan 30, 202667.5567.8667.3367.7367.57-0.03%85,141
Jan 29, 202668.0468.0466.9267.7567.60-0.23%85,507
Jan 28, 202668.1268.2267.5867.9067.75-0.28%234,270
Jan 27, 202668.0968.2768.0468.1067.940.13%116,246
Jan 26, 202667.7568.1367.7568.0167.860.44%134,517
Jan 23, 202667.4068.0467.3967.7167.560.36%107,866
Jan 22, 202667.5567.6167.1967.4767.320.78%129,402
Jan 21, 202666.6467.2866.3066.9566.800.57%202,934
Jan 20, 202666.9167.2166.5366.5766.42-2.05%179,452
Jan 16, 202668.0068.1867.8067.9767.810.01%323,501
Jan 15, 202668.3968.3967.8567.9667.81-0.22%193,293
Jan 14, 202668.3968.4467.6768.1167.95-0.80%126,610
Jan 13, 202668.9168.9168.3268.6668.50-0.56%94,355
Jan 12, 202668.3969.1268.3969.0568.890.38%92,924
Jan 9, 202668.4368.9168.4368.7968.630.44%57,485
Jan 8, 202668.7368.7368.3068.4968.33-0.12%310,264
Jan 7, 202668.6168.9768.5768.5768.410.07%131,034
Jan 6, 202668.3368.6968.2768.5268.360.31%103,450
Jan 5, 202668.4868.5868.2968.3168.150.35%239,947
Jan 2, 202668.7268.7767.7768.0767.92-0.56%82,980
Dec 31, 202568.9568.9568.4368.4568.29-0.64%56,161
Dec 30, 202568.8869.0568.8568.8968.73-0.12%69,063
Dec 29, 202568.9969.1168.9168.9768.81-0.78%59,023
Dec 26, 202569.6569.7269.4669.5169.21-0.13%54,740
Dec 24, 202569.3769.6469.3669.6069.300.42%39,125
Dec 23, 202568.8369.3268.8169.3169.010.55%60,567
Dec 22, 202568.9168.9768.7468.9368.640.50%66,798
Dec 19, 202568.1568.6368.1568.5968.290.90%122,519
Dec 18, 202567.9068.3667.8167.9867.690.85%181,977
Dec 17, 202568.3468.3767.4167.4167.12-1.27%622,551
Dec 16, 202568.0568.3767.7768.2767.98-0.06%73,875
Dec 15, 202568.6868.6868.1868.3168.02-0.10%108,689
Dec 12, 202568.7668.7767.9268.3868.09-0.81%113,951
Dec 11, 202568.3268.9468.1268.9468.640.34%60,248
Dec 10, 202568.4368.8068.0968.7168.410.38%483,286
Dec 9, 202568.4768.7668.4468.4568.15-0.08%41,802
Dec 8, 202568.9868.9868.3368.5068.21-0.67%83,655
Dec 5, 202568.8569.2568.8568.9768.670.23%37,384
Dec 4, 202569.2469.2468.5168.8168.51-0.13%103,475
Dec 3, 202568.6169.0568.4968.9068.600.23%338,046