UK markets closed

Principal Price Setters ETF (PSET)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
66.99+0.15 (+0.22%)
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202467.0267.0266.7566.9966.991,200
16 May 202467.2467.2466.8466.8466.842,200
15 May 202467.0867.3867.0767.3867.381,100
14 May 202466.0966.4065.9766.4066.403,500
13 May 202466.3766.3766.0266.0266.021,100
10 May 202466.2666.2666.1266.2366.231,200
09 May 202465.7366.0065.7166.0066.002,400
08 May 202465.7165.8265.7165.8265.821,300
07 May 202465.8666.1065.7565.7565.75600
06 May 202465.4865.7665.4865.7665.76800
03 May 202464.8965.0164.8165.0165.016,700
02 May 202463.6864.0763.6264.0464.041,900
01 May 202463.3563.8363.3063.3663.361,600
30 Apr 202464.7364.9163.8863.8863.883,000
29 Apr 202465.0665.1464.8865.0665.064,700
26 Apr 202464.9264.9764.9264.9764.97300
25 Apr 202464.1464.2064.0764.1464.143,100
24 Apr 202464.5964.5964.3664.4364.431,200
23 Apr 202464.2464.4164.1864.3364.334,800
22 Apr 202462.8163.6762.8163.2763.271,200
19 Apr 202462.9763.0562.6562.7662.761,500
18 Apr 202463.8463.8463.7663.8163.811,600
17 Apr 202464.3464.3464.3464.3464.34300
16 Apr 202464.9465.3864.9464.9564.951,600
15 Apr 202465.8765.8765.0165.0165.012,300
12 Apr 202465.7865.8265.7865.8265.82400
11 Apr 202466.4366.9866.3366.9866.981,800
10 Apr 202466.1366.5266.1366.3166.312,200
09 Apr 202466.8367.2066.8367.2067.20700
08 Apr 202467.2467.2467.0667.0667.061,200
05 Apr 202466.6867.1366.6566.9666.962,500
04 Apr 202467.5767.5766.2566.2566.252,800
03 Apr 202467.2167.2667.1767.1767.1716,800
02 Apr 202466.6566.9266.6466.9266.921,700
01 Apr 202467.8167.8167.3567.4067.40700
01 Apr 20240.146 Dividend
28 Mar 202467.7967.8867.7667.8267.671,600
27 Mar 202467.4867.6767.1967.6367.484,000
26 Mar 202467.5667.7067.2967.2967.141,300
25 Mar 202467.6967.6967.3867.3867.231,400
22 Mar 202467.8368.1067.8167.9467.797,200
21 Mar 202467.9268.1267.8867.8867.732,100
20 Mar 202467.0567.5466.8567.5467.392,400
19 Mar 202466.3967.1366.3967.1366.991,000
18 Mar 202466.9366.9366.5266.5266.382,200
15 Mar 202466.5366.5366.3966.3966.252,500
14 Mar 202467.2267.2666.7267.0266.883,000
13 Mar 202467.4767.5267.3067.3067.161,600
12 Mar 202467.6167.7967.2267.7967.641,300
11 Mar 202466.6466.8666.6466.7466.601,900
08 Mar 202468.1268.1266.9866.9866.843,400
07 Mar 202467.0667.7767.0667.5967.442,300
06 Mar 202466.8866.9266.7166.7766.631,000
05 Mar 202466.1466.2165.8866.0965.951,400
04 Mar 202467.0867.2567.0767.0766.931,400
01 Mar 202466.2266.9466.2266.9466.801,700
29 Feb 202466.1066.1866.1066.1866.04700
28 Feb 202465.9565.9765.7565.7565.611,600
27 Feb 202465.9165.9865.8765.9365.791,600
26 Feb 202466.2366.2365.9765.9965.851,500
23 Feb 202466.1466.2566.0766.0765.931,200
22 Feb 202465.5865.9765.5865.9765.831,400
21 Feb 202464.0364.2763.8164.2764.131,400
20 Feb 202464.1764.1763.9164.0863.942,600
16 Feb 202464.9965.2564.6764.6764.532,100
15 Feb 202464.7164.8964.6964.8564.712,700
14 Feb 202464.3964.8864.3964.8764.73700
13 Feb 202464.1864.3164.0364.0563.911,900
12 Feb 202465.1965.1964.8364.8364.691,400
09 Feb 202464.8565.0764.8565.0764.931,100
08 Feb 202464.3964.5864.3964.4464.302,900
07 Feb 202464.0464.4164.0464.3564.213,800
06 Feb 202463.3863.7863.3563.7163.574,300
05 Feb 202463.3263.7663.3263.6363.491,700
02 Feb 202462.8663.8962.8663.7163.579,800
01 Feb 202462.5963.2362.4763.2363.0914,600
31 Jan 202462.5462.8562.2562.2562.122,400
30 Jan 202462.9863.2862.9863.2863.145,800
29 Jan 202462.5563.0762.5563.0762.932,200
26 Jan 202462.5662.9362.5162.6362.504,800
25 Jan 202462.7262.7262.4862.6362.501,200
24 Jan 202462.8263.0362.4862.4862.352,000
23 Jan 202462.6962.8062.4862.8062.662,000
22 Jan 202462.8562.8862.6962.8862.742,600
19 Jan 202461.8162.2761.8162.2562.122,600
18 Jan 202461.0961.5060.9361.5061.371,000
17 Jan 202460.5060.5660.4660.5660.43500
16 Jan 202460.7461.0560.7461.0560.922,400
12 Jan 202461.0661.0660.7560.9360.801,800
11 Jan 202460.9260.9760.9260.9760.84400
10 Jan 202460.5660.8560.3460.8560.711,800
09 Jan 202460.3860.5160.3860.3960.262,500
08 Jan 202459.3760.4459.3760.4460.312,100
05 Jan 202459.6359.6359.3859.4359.30900
04 Jan 202459.8159.8159.4159.4159.281,600
03 Jan 202459.6559.8959.5859.5859.452,800
02 Jan 202460.9460.9460.5460.5460.411,800
29 Dec 202361.4961.4961.2561.2661.131,300
28 Dec 202361.4261.4361.2861.3761.241,400
27 Dec 202360.9061.2460.9061.2361.102,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...