Principal Price Setters ETF (NQ: PSET )

69.12 -0.25 (-0.36%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 69.36 69.86 69.12 69.12 1,103 -0.25(-0.36%)
Sep 17, 2024 69.68 69.70 69.16 69.37 1,907 +0.20(+0.29%)
Sep 16, 2024 68.90 69.17 68.90 69.17 1,035 -0.01(-0.01%)
Sep 13, 2024 68.94 69.20 68.94 69.18 2,398 +0.78(+1.14%)
Sep 12, 2024 68.25 68.40 68.25 68.40 3,651 +0.34(+0.50%)
Sep 11, 2024 66.80 68.06 66.24 68.06 1,644 +1.04(+1.55%)
Sep 10, 2024 66.70 67.02 66.68 67.02 2,241 +0.35(+0.53%)
Sep 09, 2024 66.32 66.75 66.32 66.67 1,724 +0.84(+1.27%)
Sep 06, 2024 66.75 67.10 65.83 65.83 1,872 -1.11(-1.66%)
Sep 05, 2024 66.74 67.13 66.74 66.94 1,699 -0.35(-0.52%)
Sep 04, 2024 67.52 67.52 67.29 67.29 341 -0.19(-0.28%)
Sep 03, 2024 68.29 68.29 67.22 67.48 573 -1.92(-2.77%)
Aug 30, 2024 69.40 69.40 69.40 69.40 173 +0.65(+0.95%)
Aug 29, 2024 69.45 69.45 68.75 68.75 678 +0.13(+0.19%)
Aug 28, 2024 69.03 69.21 68.62 68.62 2,683 -0.55(-0.80%)
Aug 27, 2024 69.21 69.23 69.09 69.17 1,298 +0.05(+0.07%)
Aug 26, 2024 69.56 69.56 69.10 69.12 1,416 -0.46(-0.66%)
Aug 23, 2024 69.44 69.62 69.44 69.58 1,403 +0.67(+0.97%)
Aug 22, 2024 68.86 68.91 68.82 68.91 1,962 -0.69(-0.99%)
Aug 21, 2024 69.46 69.60 69.46 69.60 1,557 +0.62(+0.90%)
Aug 20, 2024 69.01 69.04 68.72 68.98 978 +0.06(+0.08%)
Aug 19, 2024 68.35 68.92 68.35 68.92 1,152 +0.52(+0.77%)
Aug 16, 2024 68.10 68.40 68.10 68.40 958 +0.21(+0.31%)
Aug 15, 2024 68.27 68.27 68.19 68.19 307 +1.38(+2.06%)
Aug 14, 2024 66.74 66.95 66.74 66.81 740 +0.07(+0.11%)
Aug 13, 2024 66.26 66.74 66.26 66.74 1,672 +1.33(+2.03%)
Aug 12, 2024 65.75 65.75 65.41 65.41 1,531 -0.15(-0.23%)
Aug 09, 2024 65.13 65.72 65.13 65.56 917 +0.19(+0.29%)
Aug 08, 2024 64.90 65.37 64.90 65.37 604 +1.71(+2.69%)
Aug 07, 2024 64.49 64.49 63.66 63.66 832 -0.78(-1.21%)
Aug 06, 2024 65.11 65.11 64.44 64.44 1,822 +0.83(+1.30%)
Aug 05, 2024 62.16 64.21 62.16 63.61 1,828 -1.70(-2.60%)
Aug 02, 2024 64.99 65.34 64.94 65.31 614 -1.46(-2.19%)
Aug 01, 2024 67.31 67.31 66.74 66.77 704 -1.57(-2.29%)
Jul 31, 2024 68.32 68.37 68.11 68.34 619 +1.41(+2.10%)
Jul 30, 2024 66.84 66.93 66.82 66.93 1,103 -0.34(-0.51%)
Jul 29, 2024 67.62 67.62 67.27 67.27 572 -0.09(-0.13%)
Jul 26, 2024 67.00 67.36 67.00 67.36 520 +1.01(+1.52%)
Jul 25, 2024 67.00 67.45 66.35 66.35 1,216 -0.50(-0.75%)
Jul 24, 2024 67.45 67.45 66.85 66.85 963 -2.06(-2.99%)
Jul 23, 2024 69.03 69.03 68.83 68.91 516 -0.11(-0.16%)
Jul 22, 2024 68.74 69.15 68.74 69.02 477 +1.15(+1.69%)
Jul 19, 2024 67.87 67.87 67.87 67.87 404 -0.65(-0.95%)
Jul 18, 2024 68.98 68.98 68.52 68.52 2,167 -0.62(-0.90%)
Jul 17, 2024 69.47 69.55 69.14 69.14 3,519 -1.63(-2.30%)
Jul 16, 2024 70.77 70.77 70.77 70.77 307 +0.53(+0.75%)
Jul 15, 2024 70.43 70.44 70.24 70.24 709 +0.30(+0.42%)
Jul 12, 2024 70.13 70.33 69.94 69.94 548 +0.58(+0.84%)
Jul 11, 2024 69.65 69.65 69.36 69.36 2,165 -0.42(-0.60%)
Jul 10, 2024 69.62 69.78 69.62 69.78 1,093 +0.80(+1.16%)
Jul 09, 2024 69.19 69.19 68.98 68.98 1,575 -0.34(-0.49%)
Jul 08, 2024 69.24 69.32 69.24 69.32 528 +0.34(+0.49%)
Jul 05, 2024 68.74 69.13 68.74 68.98 1,696 +0.17(+0.25%)
Jul 03, 2024 68.42 68.81 68.41 68.81 2,485 +0.55(+0.81%)
Jul 02, 2024 67.94 68.28 67.93 68.26 2,836 +0.32(+0.47%)
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.