MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USMC — Principal Exchange-Traded Funds Principal U.S. Mega-Cap ETF
NasdaqPrincipal Exchange-Traded Funds Principal U.S. Mega-Cap ETF
$77.62
-0.77(-0.98%)
- O
- 78.07
- H
- 78.22
- L
- 77.52
- V
- 57.22K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$77.62
Period Return+37.31%
Period High$78.41
Period Low$55.48
Avg Daily Volume115.3K
Total Trading Days365
USMC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $78.07 | $78.22 | $77.52 | $77.62 | $-0.77 | -0.98% | 57,222 | $77.90 | $77.52 $78.22 |
| Oct 7, 2026 | $77.76 | $78.41 | $77.76 | $78.39 | +$0.20 | +0.26% | 39,578 | $78.22 | $77.76 $78.41 |
| Oct 6, 2026 | $78.09 | $78.40 | $77.95 | $78.19 | +$0.35 | +0.45% | 213,012 | $78.26 | $77.95 $78.40 |
| Oct 5, 2026 | $77.24 | $77.96 | $77.24 | $77.84 | +$0.55 | +0.71% | 56,173 | $77.66 | $77.24 $77.96 |
| Oct 2, 2026 | $77.47 | $77.64 | $77.18 | $77.29 | +$0.64 | +0.83% | 51,422 | $77.36 | $77.18 $77.64 |
| Oct 1, 2026 | $76.76 | $76.82 | $76.13 | $76.65 | $-0.06 | -0.08% | 118,185 | $76.61 | $76.13 $76.82 |
| Sep 30, 2026 | $77.03 | $77.23 | $76.64 | $76.71 | $-0.02 | -0.03% | 41,008 | $77.05 | $76.64 $77.23 |
| Sep 29, 2026 | $77.18 | $77.18 | $76.62 | $76.74 | $-0.16 | -0.21% | 123,399 | $76.81 | $76.62 $77.18 |
| Sep 28, 2026 | $77.30 | $77.36 | $76.75 | $76.90 | $-0.63 | -0.82% | 55,011 | $77.03 | $76.75 $77.36 |
| Sep 25, 2026 | $77.34 | $77.60 | $77.15 | $77.53 | +$0.32 | +0.41% | 44,915 | $77.40 | $77.15 $77.60 |
| Sep 24, 2026 | $76.51 | $77.25 | $76.51 | $77.21 | +$0.28 | +0.36% | 57,035 | $76.97 | $76.51 $77.25 |
| Sep 23, 2026 | $77.44 | $77.55 | $76.78 | $76.93 | $-0.57 | -0.73% | 53,307 | $77.04 | $76.78 $77.55 |
| Sep 22, 2026 | $77.35 | $77.61 | $77.35 | $77.50 | $-0.05 | -0.07% | 62,455 | $77.52 | $77.35 $77.61 |
| Sep 21, 2026 | $76.67 | $77.69 | $76.67 | $77.55 | +$1.38 | +1.81% | 46,187 | $77.36 | $76.67 $77.69 |
| Sep 18, 2026 | $76.10 | $76.23 | $75.87 | $76.17 | +$0.06 | +0.07% | 37,854 | $76.04 | $75.87 $76.23 |
| Sep 17, 2026 | $75.99 | $76.15 | $75.80 | $76.12 | +$0.91 | +1.21% | 31,722 | $76.01 | $75.80 $76.15 |
| Sep 16, 2026 | $75.73 | $75.79 | $74.99 | $75.21 | $-0.36 | -0.48% | 276,587 | $75.63 | $74.99 $75.79 |
| Sep 15, 2026 | $75.81 | $75.81 | $75.39 | $75.57 | $-0.32 | -0.42% | 33,968 | $75.51 | $75.39 $75.81 |
| Sep 14, 2026 | $75.83 | $76.20 | $75.77 | $75.89 | $-0.40 | -0.52% | 45,431 | $75.97 | $75.77 $76.20 |
| Sep 11, 2026 | $76.31 | $76.48 | $76.26 | $76.29 | +$0.56 | +0.74% | 28,461 | $76.39 | $76.26 $76.48 |
| Sep 10, 2026 | $75.82 | $75.82 | $75.60 | $75.73 | $-0.36 | -0.47% | 47,657 | $75.74 | $75.60 $75.82 |
| Sep 9, 2026 | $76.11 | $76.19 | $75.79 | $76.09 | $-0.01 | -0.02% | 39,457 | $76.04 | $75.79 $76.19 |
| Sep 8, 2026 | $76.62 | $76.62 | $76.07 | $76.10 | $-0.65 | -0.85% | 56,083 | $76.30 | $76.07 $76.62 |
| Sep 4, 2026 | $76.97 | $77.16 | $76.60 | $76.75 | $-0.36 | -0.46% | 34,728 | $76.76 | $76.60 $77.16 |
| Sep 3, 2026 | $76.73 | $77.20 | $76.61 | $77.11 | +$0.61 | +0.79% | 52,066 | $76.94 | $76.61 $77.20 |
| Sep 2, 2026 | $76.03 | $76.59 | $76.03 | $76.50 | +$0.65 | +0.85% | 186,119 | $76.43 | $76.03 $76.59 |
| Sep 1, 2026 | $75.67 | $76.29 | $75.67 | $75.85 | $-0.37 | -0.48% | 57,772 | $76.04 | $75.67 $76.29 |
| Aug 31, 2026 | $76.19 | $76.29 | $75.95 | $76.22 | $-0.06 | -0.08% | 625,225 | $76.18 | $75.95 $76.29 |
| Aug 28, 2026 | $76.06 | $76.74 | $76.06 | $76.28 | +$0.26 | +0.34% | 97,387 | $76.27 | $76.06 $76.74 |
| Aug 27, 2026 | $76.05 | $76.09 | $75.79 | $76.03 | +$0.12 | +0.15% | 26,253 | $75.94 | $75.79 $76.09 |