Principal Price Setters ETF (NQ: PSET )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	51.58	51.67	51.57	51.66	1,064	+0.09(+0.17%)
May 05, 2023	51.26	51.74	51.21	51.57	4,189	+0.69(+1.35%)
May 04, 2023	50.80	51.01	50.78	50.88	2,222	-0.40(-0.78%)
May 03, 2023	51.68	52.11	51.28	51.28	8,126	-0.37(-0.71%)
May 02, 2023	51.46	51.65	51.46	51.65	1,702	-0.43(-0.82%)
May 01, 2023	52.10	52.10	51.94	52.07	581	+0.24(+0.46%)
Apr 28, 2023	51.43	51.84	51.43	51.84	3,026	+0.69(+1.36%)
Apr 27, 2023	50.60	51.15	50.60	51.14	688	+0.58(+1.15%)
Apr 26, 2023	50.97	50.97	50.56	50.56	1,198	-0.28(-0.55%)
Apr 25, 2023	51.27	51.46	50.74	50.84	3,666	-1.09(-2.10%)
Apr 24, 2023	51.85	51.93	51.67	51.93	4,477	+0.08(+0.15%)
Apr 21, 2023	51.78	51.85	51.66	51.85	5,080	+0.15(+0.29%)
Apr 20, 2023	51.84	51.84	51.70	51.70	744	-0.20(-0.38%)
Apr 19, 2023	51.88	52.02	51.84	51.90	2,650	-0.22(-0.42%)
Apr 18, 2023	52.10	52.15	52.07	52.11	2,062	+0.15(+0.29%)
Apr 17, 2023	51.87	51.97	51.71	51.97	2,136	+0.18(+0.34%)
Apr 14, 2023	51.80	51.80	51.66	51.79	2,989	-0.29(-0.55%)
Apr 13, 2023	51.69	52.07	51.69	52.07	1,680	+0.68(+1.33%)
Apr 12, 2023	51.82	51.82	51.28	51.39	3,692	-0.01(-0.02%)
Apr 11, 2023	51.56	51.70	51.40	51.40	2,598	-0.10(-0.19%)
Apr 10, 2023	51.27	51.50	51.24	51.50	814	+0.19(+0.37%)
Apr 06, 2023	51.16	51.39	51.01	51.31	1,512	+0.01(+0.02%)
Apr 05, 2023	51.13	51.30	51.13	51.30	2,250	-0.31(-0.60%)
Apr 04, 2023	52.01	52.01	51.57	51.61	2,020	-0.47(-0.90%)
Apr 03, 2023	52.04	52.13	51.79	52.08	4,496	+0.10(+0.20%)
Mar 31, 2023	51.50	51.98	51.50	51.98	3,250	+0.80(+1.56%)
Mar 30, 2023	51.14	51.27	51.09	51.18	3,130	+0.30(+0.58%)
Mar 29, 2023	50.64	50.88	50.63	50.88	46,109	+0.59(+1.18%)
Mar 28, 2023	50.19	50.29	50.09	50.29	1,073	-0.09(-0.18%)
Mar 27, 2023	50.54	50.70	50.38	50.38	3,711	-0.01(-0.02%)
Mar 24, 2023	49.74	50.39	49.74	50.39	481	+0.17(+0.33%)
Mar 23, 2023	50.16	50.22	50.07	50.22	567	+0.30(+0.59%)
Mar 22, 2023	50.67	50.67	49.92	49.92	387	-0.83(-1.63%)
Mar 21, 2023	50.63	50.75	50.42	50.75	1,032	+0.58(+1.16%)
Mar 20, 2023	50.02	50.17	50.02	50.17	1,095	+0.38(+0.77%)
Mar 17, 2023	49.65	49.79	49.61	49.79	1,084	-0.47(-0.94%)
Mar 16, 2023	49.59	50.26	49.59	50.26	1,200	+0.94(+1.90%)
Mar 15, 2023	48.85	49.32	48.85	49.32	2,232	-0.54(-1.09%)
Mar 14, 2023	49.75	49.99	49.35	49.86	2,280	+0.89(+1.82%)
Mar 13, 2023	48.59	49.31	48.57	48.97	2,872	-0.04(-0.09%)
Mar 10, 2023	49.44	49.44	48.94	49.02	651	-0.84(-1.68%)
Mar 09, 2023	50.92	51.02	49.85	49.85	4,413	-0.85(-1.68%)
Mar 08, 2023	50.67	50.76	50.67	50.70	601	-0.05(-0.10%)
Mar 07, 2023	51.30	51.30	50.75	50.75	2,930	-0.76(-1.48%)
Mar 06, 2023	51.81	51.81	51.52	51.52	2,751	+0.00(+0.00%)
Mar 03, 2023	51.01	51.52	50.98	51.52	1,727	+0.62(+1.22%)
Mar 02, 2023	50.25	50.89	50.25	50.89	810	+0.49(+0.98%)
Mar 01, 2023	50.50	50.50	50.38	50.40	970	-0.26(-0.51%)
Feb 28, 2023	50.76	50.93	50.66	50.66	1,424	+0.04(+0.08%)
Feb 27, 2023	50.85	50.85	50.62	50.62	2,195	+0.02(+0.04%)
Feb 24, 2023	50.36	50.60	50.36	50.60	810	-0.56(-1.10%)
Feb 23, 2023	51.24	51.28	50.73	51.16	9,117	+0.24(+0.47%)
Feb 22, 2023	51.13	51.26	50.92	50.92	1,410	-0.31(-0.60%)
Feb 21, 2023	51.69	51.69	51.23	51.23	617	-0.98(-1.88%)
Feb 17, 2023	52.17	52.21	52.08	52.21	429	-0.13(-0.24%)
Feb 16, 2023	52.67	52.84	52.33	52.33	3,253	-0.61(-1.16%)
Feb 15, 2023	52.59	52.95	52.48	52.95	4,149	+0.14(+0.26%)
Feb 14, 2023	52.83	52.83	52.79	52.81	849	+0.01(+0.02%)
Feb 13, 2023	52.40	52.80	52.40	52.80	1,200	+0.62(+1.20%)
Feb 10, 2023	52.11	52.18	52.03	52.18	2,246	+0.22(+0.42%)
Feb 09, 2023	52.87	52.87	51.96	51.96	7,075	-0.50(-0.96%)
Feb 08, 2023	52.85	52.85	52.41	52.46	3,121	-0.59(-1.12%)
Feb 07, 2023	52.20	53.06	52.20	53.06	1,068	+0.85(+1.62%)
Feb 06, 2023	52.24	52.40	52.19	52.21	1,782	-0.34(-0.65%)
Feb 03, 2023	52.52	52.68	52.50	52.55	782	-0.35(-0.65%)
Feb 02, 2023	52.73	52.90	52.73	52.90	723	+0.43(+0.83%)
Feb 01, 2023	51.90	52.62	51.69	52.46	1,502	+0.54(+1.05%)
Jan 31, 2023	51.19	51.92	51.19	51.92	1,651	+0.95(+1.87%)
Jan 30, 2023	51.36	51.40	50.76	50.97	8,718	-0.70(-1.36%)
Jan 27, 2023	51.55	51.96	51.55	51.67	1,474	-0.14(-0.27%)
Jan 26, 2023	51.22	51.81	51.22	51.81	1,883	+0.60(+1.17%)
Jan 25, 2023	50.75	51.21	50.75	51.21	18,660	-0.15(-0.28%)
Jan 24, 2023	51.39	51.39	51.24	51.36	850	-0.11(-0.21%)
Jan 23, 2023	51.05	51.57	51.05	51.47	1,987	+0.47(+0.93%)
Jan 20, 2023	50.14	50.99	50.14	50.99	443	+1.22(+2.44%)
Jan 19, 2023	49.98	50.09	49.73	49.78	12,575	-0.55(-1.09%)
Jan 18, 2023	50.58	50.58	50.33	50.33	493	-0.68(-1.33%)
Jan 17, 2023	51.01	51.12	50.99	51.01	1,509	-0.10(-0.20%)
Jan 13, 2023	50.51	51.11	50.51	51.11	916	+0.16(+0.31%)
Jan 12, 2023	51.15	51.15	50.81	50.95	6,179	+0.04(+0.08%)
Jan 11, 2023	50.67	50.91	50.67	50.91	1,061	+0.53(+1.06%)
Jan 10, 2023	50.04	50.38	50.03	50.38	860	+0.55(+1.10%)
Jan 09, 2023	50.50	50.56	49.83	49.83	8,217	-0.05(-0.11%)
Jan 06, 2023	49.50	50.12	49.50	49.88	1,799	+0.84(+1.71%)
Jan 05, 2023	49.10	49.14	48.95	49.04	1,019	-0.39(-0.80%)
Jan 04, 2023	49.75	49.75	49.26	49.44	851	+0.23(+0.46%)
Jan 03, 2023	49.61	49.81	49.00	49.21	6,830	-0.06(-0.12%)
Dec 30, 2022	49.08	49.27	48.78	49.27	3,457	-0.15(-0.30%)
Dec 29, 2022	49.42	49.42	49.42	49.42	121	+0.96(+1.98%)
Dec 28, 2022	48.61	48.61	48.46	48.46	594	-0.57(-1.16%)
Dec 27, 2022	49.22	49.22	49.00	49.03	2,339	-0.10(-0.21%)
Dec 23, 2022	48.75	49.16	48.73	49.13	10,190	+0.16(+0.32%)
Dec 22, 2022	48.78	48.97	48.31	48.97	1,160	-0.60(-1.22%)
Dec 21, 2022	49.19	49.65	49.19	49.57	3,105	+0.77(+1.58%)
Dec 20, 2022	48.86	48.89	48.77	48.80	3,436	+0.10(+0.20%)
Dec 19, 2022	49.06	49.06	48.70	48.70	10,108	-0.46(-0.94%)
Dec 16, 2022	49.33	49.49	48.99	49.17	13,150	-0.44(-0.89%)
Dec 15, 2022	50.23	50.25	49.61	49.61	2,431	-1.38(-2.71%)
Dec 14, 2022	51.63	51.65	50.99	50.99	1,819	-0.25(-0.49%)
Dec 13, 2022	52.10	52.10	51.24	51.24	6,607	+0.35(+0.70%)
Dec 12, 2022	50.34	50.89	50.34	50.89	1,536	+0.80(+1.60%)
Dec 09, 2022	50.61	50.61	50.09	50.09	2,455	-0.48(-0.96%)
Dec 08, 2022	50.34	50.67	50.08	50.57	56,382	+0.44(+0.88%)
Dec 07, 2022	50.01	50.22	49.98	50.13	9,915	+0.03(+0.06%)
Dec 06, 2022	50.38	50.38	50.09	50.10	705	-0.70(-1.38%)
Dec 05, 2022	51.07	51.20	50.65	50.80	3,415	-0.76(-1.47%)
Dec 02, 2022	51.42	51.68	51.41	51.56	5,180	-0.24(-0.47%)
Dec 01, 2022	51.47	51.92	51.47	51.80	975	+0.19(+0.37%)
Nov 30, 2022	50.17	51.61	49.79	51.61	1,507	+1.65(+3.31%)
Nov 29, 2022	50.20	50.20	49.91	49.95	1,131	-0.21(-0.42%)
Nov 28, 2022	50.47	50.58	50.13	50.16	3,616	-0.61(-1.20%)
Nov 25, 2022	50.51	50.87	50.51	50.77	1,077	+0.05(+0.10%)
Nov 23, 2022	50.70	50.72	50.62	50.72	1,646	+0.22(+0.43%)
Nov 22, 2022	50.18	50.51	50.18	50.51	1,537	+0.63(+1.27%)
Nov 21, 2022	49.79	49.88	49.79	49.88	979	-0.08(-0.17%)
Nov 18, 2022	49.95	49.96	49.75	49.96	17,874	+0.19(+0.38%)
Nov 17, 2022	49.37	49.80	49.27	49.77	45,286	-0.00(-0.01%)
Nov 16, 2022	50.07	50.11	49.61	49.77	35,019	-0.61(-1.20%)
Nov 15, 2022	50.57	50.58	50.22	50.38	22,187	+0.49(+0.98%)
Nov 14, 2022	50.36	50.55	49.89	49.89	6,702	-0.55(-1.08%)
Nov 11, 2022	50.20	50.44	49.93	50.44	1,985	+0.60(+1.20%)
Nov 10, 2022	49.32	49.90	49.21	49.84	6,095	+2.47(+5.20%)
Nov 09, 2022	48.16	48.16	47.37	47.37	1,384	-0.79(-1.64%)
Nov 08, 2022	48.40	48.48	48.16	48.16	5,091	+0.40(+0.85%)
Nov 07, 2022	47.12	47.76	47.12	47.76	3,940	+0.63(+1.33%)
Nov 04, 2022	46.53	47.13	46.34	47.13	3,384	+0.87(+1.87%)
Nov 03, 2022	46.49	46.49	46.26	46.26	1,551	-0.70(-1.48%)
Nov 02, 2022	47.92	48.08	46.89	46.96	3,047	-1.08(-2.24%)
Nov 01, 2022	48.09	48.24	47.49	48.03	17,754	-0.05(-0.10%)
Oct 31, 2022	47.84	48.09	47.84	48.08	1,287	-0.20(-0.41%)
Oct 28, 2022	48.06	48.29	47.99	48.28	2,177	+1.20(+2.55%)
Oct 27, 2022	47.33	47.82	47.08	47.08	1,098	-0.30(-0.62%)
Oct 26, 2022	47.76	48.02	47.37	47.37	3,557	-0.19(-0.39%)
Oct 25, 2022	47.38	47.56	47.24	47.56	2,582	+0.95(+2.05%)
Oct 24, 2022	46.61	46.72	46.59	46.61	789	+0.51(+1.10%)
Oct 21, 2022	45.83	46.10	45.83	46.10	641	+0.94(+2.08%)
Oct 20, 2022	45.92	45.92	45.12	45.16	896	-0.21(-0.46%)
Oct 19, 2022	45.22	45.37	45.22	45.37	443	-0.55(-1.20%)
Oct 18, 2022	46.37	46.37	45.78	45.92	5,279	+0.39(+0.87%)
Oct 17, 2022	45.22	45.52	45.22	45.52	13,492	+1.14(+2.57%)
Oct 14, 2022	45.60	45.60	44.38	44.38	5,290	-0.76(-1.68%)
Oct 13, 2022	43.00	45.21	42.94	45.14	7,388	+1.15(+2.62%)
Oct 12, 2022	44.15	44.19	43.99	43.99	3,287	-0.06(-0.14%)
Oct 11, 2022	43.89	44.05	43.89	44.05	948	-0.40(-0.89%)
Oct 10, 2022	44.63	44.63	44.38	44.44	1,563	-0.45(-1.01%)
Oct 07, 2022	45.19	45.30	44.78	44.90	2,959	-1.26(-2.72%)
Oct 06, 2022	46.55	46.68	46.12	46.15	2,139	-0.38(-0.82%)
Oct 05, 2022	45.82	46.56	45.82	46.54	1,488	+0.08(+0.17%)
Oct 04, 2022	46.09	46.46	46.09	46.46	2,595	+1.37(+3.04%)
Oct 03, 2022	44.45	45.32	44.45	45.09	36,933	+1.18(+2.70%)
Sep 30, 2022	44.46	44.46	43.91	43.91	6,608	-0.68(-1.51%)
Sep 29, 2022	44.53	44.58	44.36	44.58	4,932	-0.78(-1.71%)
Sep 28, 2022	44.48	45.43	44.48	45.36	622	+0.85(+1.90%)
Sep 27, 2022	44.99	45.01	44.33	44.51	3,843	-0.12(-0.27%)
Sep 26, 2022	44.61	44.65	44.59	44.63	1,881	-0.58(-1.28%)
Sep 23, 2022	44.96	45.21	44.78	45.21	955	-0.40(-0.88%)
Sep 22, 2022	45.61	45.73	45.61	45.61	1,647	-0.41(-0.90%)
Sep 21, 2022	46.92	47.20	46.02	46.02	2,128	-0.74(-1.58%)
Sep 20, 2022	46.64	46.87	46.64	46.76	3,680	-0.60(-1.26%)
Sep 19, 2022	46.98	47.36	46.93	47.36	2,701	+0.28(+0.60%)
Sep 16, 2022	47.04	47.07	46.78	47.07	9,487	-0.59(-1.23%)
Sep 15, 2022	48.15	48.18	47.66	47.66	5,421	-0.41(-0.86%)
Sep 14, 2022	47.87	48.07	47.76	48.07	4,968	+0.04(+0.08%)
Sep 13, 2022	48.03	48.03	48.03	48.03	361	-2.12(-4.22%)
Sep 12, 2022	50.16	50.16	50.15	50.15	407	+0.52(+1.05%)
Sep 09, 2022	49.23	49.69	49.23	49.63	2,651	+0.80(+1.64%)
Sep 08, 2022	48.72	48.83	48.70	48.83	13,062	+0.57(+1.18%)
Sep 07, 2022	47.98	48.30	47.98	48.26	666	+0.88(+1.87%)
Sep 06, 2022	47.68	47.68	47.38	47.38	1,697	-0.19(-0.39%)
Sep 02, 2022	48.53	48.53	47.55	47.56	12,854	-0.47(-0.98%)
Sep 01, 2022	47.65	48.03	47.31	48.03	4,101	+0.16(+0.33%)
Aug 31, 2022	48.08	48.08	47.88	47.88	3,294	-0.35(-0.73%)
Aug 30, 2022	48.06	48.23	47.98	48.23	1,540	-0.20(-0.41%)
Aug 29, 2022	48.79	48.79	48.43	48.43	1,054	-0.53(-1.09%)
Aug 26, 2022	49.93	49.93	48.96	48.96	1,076	-1.80(-3.55%)
Aug 25, 2022	50.14	50.76	50.14	50.76	1,231	+0.91(+1.83%)
Aug 24, 2022	49.84	50.13	49.84	49.85	3,445	-0.12(-0.24%)
Aug 23, 2022	50.02	50.02	49.89	49.97	1,649	-0.15(-0.29%)
Aug 22, 2022	50.38	50.46	50.09	50.11	11,757	-1.29(-2.52%)
Aug 19, 2022	51.40	51.47	51.39	51.41	1,282	-0.46(-0.89%)
Aug 18, 2022	51.92	52.04	51.79	51.87	23,012	-0.11(-0.21%)
Aug 17, 2022	51.84	52.26	51.84	51.98	3,791	-0.38(-0.73%)
Aug 16, 2022	52.11	52.48	52.10	52.36	7,171	+0.11(+0.20%)
Aug 15, 2022	51.73	52.31	51.73	52.25	3,782	+0.10(+0.19%)
Aug 12, 2022	51.55	52.15	51.47	52.15	1,200	+0.95(+1.86%)
Aug 11, 2022	51.52	51.88	51.20	51.20	852	-0.09(-0.17%)
Aug 10, 2022	50.88	51.31	50.88	51.29	13,207	+1.17(+2.33%)
Aug 09, 2022	50.30	50.30	50.12	50.12	1,025	-0.57(-1.12%)
Aug 08, 2022	51.01	51.01	50.52	50.69	2,842	+0.02(+0.04%)
Aug 05, 2022	50.61	50.67	50.61	50.67	485	-0.08(-0.15%)
Aug 04, 2022	50.98	50.98	50.75	50.75	636	-0.28(-0.56%)
Aug 03, 2022	50.74	51.24	50.61	51.04	3,519	+0.74(+1.46%)
Aug 02, 2022	50.56	50.56	50.30	50.30	20,064	-0.28(-0.56%)
Aug 01, 2022	50.60	50.60	50.59	50.59	318	-0.22(-0.42%)
Jul 29, 2022	50.44	50.80	50.44	50.80	76,202	+0.60(+1.19%)
Jul 28, 2022	49.70	50.38	49.70	50.20	2,864	+0.56(+1.13%)
Jul 27, 2022	49.16	49.64	49.16	49.64	850	+1.20(+2.48%)
Jul 26, 2022	48.56	48.57	48.42	48.44	1,920	-0.51(-1.05%)
Jul 25, 2022	48.76	48.96	48.67	48.96	2,887	+0.03(+0.06%)
Jul 22, 2022	49.45	49.45	48.69	48.93	1,102	-0.49(-0.99%)
Jul 21, 2022	48.86	49.42	48.75	49.42	4,332	+0.65(+1.33%)
Jul 20, 2022	48.76	48.83	48.61	48.77	45,264	+0.41(+0.85%)
Jul 19, 2022	48.16	48.36	48.12	48.36	387	+1.21(+2.56%)
Jul 18, 2022	47.95	47.95	47.15	47.15	696	-0.62(-1.29%)
Jul 15, 2022	47.58	47.77	47.58	47.77	1,345	+1.02(+2.18%)
Jul 14, 2022	46.11	46.86	45.97	46.75	3,279	-0.10(-0.21%)
Jul 13, 2022	46.50	47.22	46.49	46.85	34,363	-0.41(-0.87%)
Jul 12, 2022	47.71	47.99	47.24	47.26	1,526	-0.42(-0.88%)
Jul 11, 2022	48.01	48.01	47.63	47.68	7,815	-0.64(-1.32%)
Jul 08, 2022	47.99	48.36	47.99	48.32	1,181	+0.12(+0.24%)
Jul 07, 2022	47.96	48.20	47.85	48.20	10,577	+0.69(+1.45%)
Jul 06, 2022	47.29	47.77	47.23	47.51	3,875	+0.29(+0.62%)
Jul 05, 2022	46.24	47.22	46.24	47.22	1,492	+0.15(+0.31%)
Jul 01, 2022	46.67	47.07	46.38	47.07	3,864	+0.46(+0.98%)
Jun 30, 2022	46.68	47.04	46.24	46.62	37,887	-0.55(-1.16%)
Jun 29, 2022	47.17	47.27	46.96	47.16	5,263	+0.17(+0.36%)
Jun 28, 2022	47.90	47.90	47.00	47.00	1,190	-1.02(-2.11%)
Jun 27, 2022	48.04	48.05	47.86	48.01	698	-0.17(-0.34%)
Jun 24, 2022	47.73	48.18	47.73	48.18	1,653	+1.37(+2.94%)
Jun 23, 2022	46.60	46.80	46.19	46.80	1,974	+0.74(+1.62%)
Jun 22, 2022	45.29	46.48	45.29	46.06	1,994	+0.53(+1.16%)
Jun 21, 2022	44.46	45.94	44.46	45.53	9,975	+0.45(+1.00%)
Jun 17, 2022	44.84	45.35	44.84	45.08	37,574	+0.27(+0.60%)
Jun 16, 2022	44.96	44.97	44.81	44.81	1,985	-1.45(-3.14%)
Jun 15, 2022	46.32	46.39	46.26	46.26	892	+0.61(+1.35%)
Jun 14, 2022	45.87	46.04	45.47	45.65	4,787	-0.28(-0.62%)
Jun 13, 2022	46.36	46.43	45.87	45.93	9,050	-1.50(-3.17%)
Jun 10, 2022	47.60	47.74	47.44	47.44	2,598	-1.27(-2.61%)
Jun 09, 2022	49.60	49.83	48.70	48.70	3,414	-1.11(-2.23%)
Jun 08, 2022	49.94	49.94	49.82	49.82	934	-0.66(-1.31%)
Jun 07, 2022	50.22	50.48	49.85	50.48	778	+0.34(+0.68%)
Jun 06, 2022	50.32	50.51	50.12	50.14	1,031	+0.22(+0.45%)
Jun 03, 2022	50.14	50.14	49.91	49.91	857	-0.62(-1.22%)
Jun 02, 2022	49.48	50.53	49.48	50.53	1,117	+0.96(+1.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.