New Zealand markets close in 2 hours 55 minutes

Principal Focused Blue Chip ETF (BCHP)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
32.00+0.07 (+0.21%)
At close: 02:59PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202431.9332.0031.8932.0032.009,400
20 May 202432.0132.0131.9331.9331.938,400
17 May 202431.8331.8531.7831.8531.852,900
16 May 202431.9031.9031.7831.7831.788,200
15 May 202431.7631.8231.7431.8231.829,600
14 May 202431.4231.5231.2831.5231.527,700
13 May 202431.6331.6331.4231.4331.4310,100
10 May 202431.5931.5931.4831.5631.566,700
09 May 202431.4631.5731.4631.5531.555,300
08 May 202431.4431.4731.4031.4431.443,200
07 May 202431.3531.5231.3531.4931.493,500
06 May 202431.1031.3131.1031.3131.319,500
03 May 202430.9731.0230.8531.0131.019,500
02 May 202430.3630.6530.3630.6430.647,300
01 May 202430.3330.5930.3230.3730.374,200
30 Apr 202430.6330.6330.2330.2330.237,900
29 Apr 202430.8230.8730.5930.7330.735,700
26 Apr 202431.0431.0430.9930.9930.992,200
25 Apr 202430.0530.4030.0030.3630.366,800
24 Apr 202430.8330.8330.5430.6630.663,400
23 Apr 202430.2930.6730.2930.5730.5720,600
22 Apr 202430.0430.1529.8530.0830.083,600
19 Apr 202429.9529.9529.7429.8729.873,100
18 Apr 202430.4330.4330.1330.1530.153,200
17 Apr 202430.2830.3930.2430.3630.363,000
16 Apr 202430.3530.6030.3530.4230.423,100
15 Apr 202430.8430.8430.3230.3930.396,700
12 Apr 202430.9030.9430.5930.7230.7228,300
11 Apr 202430.8431.2030.8431.1431.1412,000
10 Apr 202430.8430.9430.8330.9430.944,000
09 Apr 202431.2531.2831.0331.2531.253,300
08 Apr 202431.2031.2931.2031.2031.202,400
05 Apr 202431.0131.2530.9731.1731.176,500
04 Apr 202431.2631.2730.7130.7130.7112,400
03 Apr 202431.1531.2031.1231.1231.1252,200
02 Apr 202431.0031.0830.9931.0731.074,300
01 Apr 202431.2631.2631.1631.2631.269,200
28 Mar 202431.2531.3131.2031.2631.269,100
27 Mar 202431.1631.1731.0131.1731.176,500
26 Mar 202431.1031.1731.0531.0531.0510,000
25 Mar 202431.1431.1531.1031.1131.118,600
22 Mar 202431.3231.3431.2631.3031.302,700
21 Mar 202431.4131.4331.3731.3731.372,900
20 Mar 202430.9731.2330.9431.1931.196,900
19 Mar 202430.9130.9530.8030.9530.954,000
18 Mar 202430.7530.9230.7530.7930.798,400
15 Mar 202430.5430.5430.4430.4830.486,400
14 Mar 202430.8630.9330.7630.9030.902,400
13 Mar 202430.8430.8430.7330.7330.735,000
12 Mar 202430.6630.7430.6030.7030.705,100
11 Mar 202430.2230.3530.2030.3230.325,200
08 Mar 202430.5930.5930.3130.3630.365,100
07 Mar 202430.3430.4230.2930.3930.393,800
06 Mar 202430.2230.2730.1630.1630.161,100
05 Mar 202430.3430.3430.0130.0830.084,400
04 Mar 202430.6530.6530.4630.4630.463,800
01 Mar 202430.4930.6630.4930.6330.633,300
29 Feb 202430.3930.5530.3530.5530.553,200
28 Feb 202430.3030.3730.2930.3130.313,300
27 Feb 202430.2430.3230.2230.3230.324,500
26 Feb 202430.4730.4730.2630.2630.264,200
23 Feb 202430.5230.5230.4530.5030.502,400
22 Feb 202430.2530.3830.2430.3830.381,700
21 Feb 202429.6229.8029.6129.8029.806,500
20 Feb 202429.6829.6929.5729.6529.656,200
16 Feb 202429.9429.9629.8129.8129.813,300
15 Feb 202430.1130.1129.9330.0930.091,600
14 Feb 202429.8530.0429.8330.0430.043,900
13 Feb 202429.7029.8329.5429.6729.673,000
12 Feb 202430.3230.3730.1730.1730.175,500
09 Feb 202430.1630.4430.1630.3830.381,900
08 Feb 202430.1430.1430.0730.0830.081,800
07 Feb 202430.1430.2630.1430.2230.224,300
06 Feb 202429.9929.9929.8229.9329.932,800
05 Feb 202429.9029.9129.7829.9129.911,400
02 Feb 202429.8130.1129.8130.0630.063,200
01 Feb 202429.4529.6629.4529.6429.645,400
31 Jan 202429.6829.6929.2729.2729.274,400
30 Jan 202430.0330.0329.9029.9229.9213,400
29 Jan 202429.5429.9129.5429.9129.914,500
26 Jan 202429.5229.7629.5229.6229.6215,400
25 Jan 202429.6329.6329.4829.5829.582,900
24 Jan 202429.4929.5029.3429.3429.342,800
23 Jan 202429.1029.2229.1029.2229.221,700
22 Jan 202429.2129.2129.1529.1529.152,900
19 Jan 202428.7929.0828.7929.0829.086,100
18 Jan 202428.5528.7428.5528.7128.713,600
17 Jan 202428.3328.4728.3328.4728.473,400
16 Jan 202428.6828.6828.4928.5428.54900
12 Jan 202428.7528.7528.5128.6328.635,100
11 Jan 202428.6728.6728.4628.5128.512,000
10 Jan 202428.3328.4728.3328.4728.472,400
09 Jan 202428.2228.2728.2028.2628.262,100
08 Jan 202427.8628.1627.8628.1628.162,500
05 Jan 202427.9027.9027.6527.7227.726,000
04 Jan 202427.9528.0527.7427.7427.741,700
03 Jan 202428.0328.0327.9227.9227.922,000
02 Jan 202428.3828.3828.0228.1428.148,100
29 Dec 202328.5928.5928.3628.4928.495,300
28 Dec 202328.5728.6028.5428.5428.544,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...