Principal Quality ETF (PSET)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

68.27

-0.05

(-0.07%)

At close: 04:00PM EDT

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	68.54	68.67	68.23	68.27	68.27	2,200
27 Jun 2024	68.20	68.32	68.07	68.32	68.32	1,600
26 Jun 2024	68.14	68.14	67.91	68.09	68.09	1,100
25 Jun 2024	68.13	68.35	68.11	68.35	68.35	1,800
24 Jun 2024	68.64	68.71	68.04	68.04	68.04	700
21 Jun 2024	68.67	68.67	68.52	68.61	68.61	600
20 Jun 2024	69.21	69.21	68.52	68.52	68.52	1,700
18 Jun 2024	69.21	69.21	68.98	69.15	69.15	1,600
17 Jun 2024	68.08	69.04	68.02	69.00	69.00	1,700
14 Jun 2024	67.81	67.97	67.81	67.97	67.97	800
13 Jun 2024	68.04	68.41	68.04	68.33	68.33	1,500
12 Jun 2024	68.06	68.25	67.93	68.00	68.00	4,300
11 Jun 2024	66.45	66.99	66.45	66.99	66.99	1,300
10 Jun 2024	66.63	66.86	66.63	66.71	66.71	1,600
07 Jun 2024	66.70	66.70	66.60	66.60	66.60	1,300
06 Jun 2024	66.49	66.62	66.49	66.61	66.61	2,700
05 Jun 2024	66.25	66.63	66.19	66.63	66.63	1,600
04 Jun 2024	65.34	65.60	65.34	65.55	65.55	1,500
03 Jun 2024	65.44	66.20	65.37	65.61	65.61	1,400
31 May 2024	65.80	65.81	65.03	65.81	65.81	2,000
30 May 2024	65.93	65.94	65.77	65.78	65.78	2,700
29 May 2024	66.57	66.57	66.27	66.30	66.30	2,900
28 May 2024	67.05	67.05	66.73	66.77	66.77	700
24 May 2024	66.90	67.18	66.90	66.97	66.97	6,300
23 May 2024	66.88	66.88	66.41	66.67	66.67	2,800
22 May 2024	67.28	67.38	67.05	67.17	67.17	3,000
21 May 2024	67.18	67.21	66.99	67.13	67.13	2,200
20 May 2024	66.75	67.45	66.75	67.20	67.20	6,100
17 May 2024	67.02	67.02	66.75	66.99	66.99	1,200
16 May 2024	67.24	67.24	66.84	66.84	66.84	2,200
15 May 2024	67.08	67.38	67.07	67.38	67.38	1,100
14 May 2024	66.09	66.40	65.97	66.40	66.40	3,500
13 May 2024	66.37	66.37	66.02	66.02	66.02	1,100
10 May 2024	66.26	66.26	66.12	66.23	66.23	1,200
09 May 2024	65.73	66.00	65.71	66.00	66.00	2,400
08 May 2024	65.71	65.82	65.71	65.82	65.82	1,300
07 May 2024	65.86	66.10	65.75	65.75	65.75	600
06 May 2024	65.48	65.76	65.48	65.76	65.76	800
03 May 2024	64.89	65.01	64.81	65.01	65.01	6,700
02 May 2024	63.68	64.07	63.62	64.04	64.04	1,900
01 May 2024	63.35	63.83	63.30	63.36	63.36	1,600
30 Apr 2024	64.73	64.91	63.88	63.88	63.88	3,000
29 Apr 2024	65.06	65.14	64.88	65.06	65.06	4,700
26 Apr 2024	64.92	64.97	64.92	64.97	64.97	300
25 Apr 2024	64.14	64.20	64.07	64.14	64.14	3,100
24 Apr 2024	64.59	64.59	64.36	64.43	64.43	1,200
23 Apr 2024	64.24	64.41	64.18	64.33	64.33	4,800
22 Apr 2024	62.81	63.67	62.81	63.27	63.27	1,200
19 Apr 2024	62.97	63.05	62.65	62.76	62.76	1,500
18 Apr 2024	63.84	63.84	63.76	63.81	63.81	1,600
17 Apr 2024	64.34	64.34	64.34	64.34	64.34	300
16 Apr 2024	64.94	65.38	64.94	64.95	64.95	1,600
15 Apr 2024	65.87	65.87	65.01	65.01	65.01	2,300
12 Apr 2024	65.78	65.82	65.78	65.82	65.82	400
11 Apr 2024	66.43	66.98	66.33	66.98	66.98	1,800
10 Apr 2024	66.13	66.52	66.13	66.31	66.31	2,200
09 Apr 2024	66.83	67.20	66.83	67.20	67.20	700
08 Apr 2024	67.24	67.24	67.06	67.06	67.06	1,200
05 Apr 2024	66.68	67.13	66.65	66.96	66.96	2,500
04 Apr 2024	67.57	67.57	66.25	66.25	66.25	2,800
03 Apr 2024	67.21	67.26	67.17	67.17	67.17	16,800
02 Apr 2024	66.65	66.92	66.64	66.92	66.92	1,700
01 Apr 2024	67.81	67.81	67.35	67.40	67.40	700
01 Apr 2024	0.146 Dividend
28 Mar 2024	67.79	67.88	67.76	67.82	67.67	1,600
27 Mar 2024	67.48	67.67	67.19	67.63	67.48	4,000
26 Mar 2024	67.56	67.70	67.29	67.29	67.14	1,300
25 Mar 2024	67.69	67.69	67.38	67.38	67.23	1,400
22 Mar 2024	67.83	68.10	67.81	67.94	67.79	7,200
21 Mar 2024	67.92	68.12	67.88	67.88	67.73	2,100
20 Mar 2024	67.05	67.54	66.85	67.54	67.39	2,400
19 Mar 2024	66.39	67.13	66.39	67.13	66.99	1,000
18 Mar 2024	66.93	66.93	66.52	66.52	66.38	2,200
15 Mar 2024	66.53	66.53	66.39	66.39	66.25	2,500
14 Mar 2024	67.22	67.26	66.72	67.02	66.88	3,000
13 Mar 2024	67.47	67.52	67.30	67.30	67.16	1,600
12 Mar 2024	67.61	67.79	67.22	67.79	67.64	1,300
11 Mar 2024	66.64	66.86	66.64	66.74	66.60	1,900
08 Mar 2024	68.12	68.12	66.98	66.98	66.84	3,400
07 Mar 2024	67.06	67.77	67.06	67.59	67.44	2,300
06 Mar 2024	66.88	66.92	66.71	66.77	66.63	1,000
05 Mar 2024	66.14	66.21	65.88	66.09	65.95	1,400
04 Mar 2024	67.08	67.25	67.07	67.07	66.93	1,400
01 Mar 2024	66.22	66.94	66.22	66.94	66.80	1,700
29 Feb 2024	66.10	66.18	66.10	66.18	66.04	700
28 Feb 2024	65.95	65.97	65.75	65.75	65.61	1,600
27 Feb 2024	65.91	65.98	65.87	65.93	65.79	1,600
26 Feb 2024	66.23	66.23	65.97	65.99	65.85	1,500
23 Feb 2024	66.14	66.25	66.07	66.07	65.93	1,200
22 Feb 2024	65.58	65.97	65.58	65.97	65.83	1,400
21 Feb 2024	64.03	64.27	63.81	64.27	64.13	1,400
20 Feb 2024	64.17	64.17	63.91	64.08	63.94	2,600
16 Feb 2024	64.99	65.25	64.67	64.67	64.53	2,100
15 Feb 2024	64.71	64.89	64.69	64.85	64.71	2,700
14 Feb 2024	64.39	64.88	64.39	64.87	64.73	700
13 Feb 2024	64.18	64.31	64.03	64.05	63.91	1,900
12 Feb 2024	65.19	65.19	64.83	64.83	64.69	1,400
09 Feb 2024	64.85	65.07	64.85	65.07	64.93	1,100
08 Feb 2024	64.39	64.58	64.39	64.44	64.30	2,900
07 Feb 2024	64.04	64.41	64.04	64.35	64.21	3,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,789.39+71.96(+0.61%)

NZD/USD0.6101+0.0008(+0.13%)

ALL ORDS7,992.30-21.50(-0.27%)

OIL82.11+0.57(+0.70%)

GOLD2,336.10-3.50(-0.15%)

Principal Quality ETF (PSET)

NZX 50
11,789.39
+71.96(+0.61%)

NZD/USD
0.6101
+0.0008(+0.13%)

ALL ORDS
7,992.30
-21.50(-0.27%)

OIL
82.11
+0.57(+0.70%)

GOLD
2,336.10
-3.50(-0.15%)