Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Principal Price Setters ETF (NQ: PSET )

66.71 +0.11 (+0.17%)
Official Closing Price Updated: 4:15 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2018 31.04 31.04 31.04 0 +1.07(+3.56%)
May 01, 2018 29.97 29.97 29.97 0 +0.08(+0.28%)
Apr 25, 2018 29.89 29.89 29.89 0 -1.04(-3.36%)
Apr 19, 2018 30.93 30.93 30.93 0 +0.27(+0.88%)
Apr 17, 2018 30.66 30.66 30.66 6 +0.27(+0.89%)
Apr 16, 2018 30.39 30.39 30.39 30.39 16,296 +0.14(+0.47%)
Apr 12, 2018 30.25 30.25 30.25 2 +0.22(+0.73%)
Apr 11, 2018 30.03 30.03 30.03 30.03 515 +0.18(+0.59%)
Apr 06, 2018 29.85 29.85 29.85 1 -0.45(-1.50%)
Apr 05, 2018 30.31 30.31 30.31 30.31 10,024 +0.64(+2.16%)
Apr 03, 2018 29.67 29.67 29.67 10 -0.65(-2.16%)
Mar 29, 2018 30.32 30.32 30.32 11 -0.03(-0.11%)
Mar 23, 2018 30.36 30.36 30.36 23 -0.79(-2.54%)
Mar 21, 2018 31.15 31.15 31.15 82 +0.04(+0.12%)
Mar 20, 2018 31.03 31.11 31.03 31.11 32,068 -0.07(-0.24%)
Mar 16, 2018 31.18 31.18 31.18 85 -0.03(-0.09%)
Mar 15, 2018 31.23 31.23 31.21 31.21 18,341 +0.06(+0.21%)
Mar 14, 2018 31.09 31.16 31.09 31.15 25,860 -0.11(-0.34%)
Mar 13, 2018 31.28 31.28 31.25 31.25 108,214 -0.09(-0.28%)
Mar 09, 2018 31.34 31.34 31.34 68 +0.81(+2.67%)
Mar 06, 2018 30.53 30.53 30.53 11 -0.02(-0.06%)
Mar 05, 2018 30.54 30.54 30.54 30.54 199 -0.51(-1.64%)
Feb 27, 2018 31.05 31.05 31.05 97 +0.51(+1.67%)
Feb 22, 2018 30.54 30.54 30.54 2 +0.07(+0.24%)
Feb 20, 2018 30.47 30.47 30.47 7 -0.16(-0.51%)
Feb 15, 2018 30.63 30.63 30.63 0 +0.81(+2.70%)
Feb 12, 2018 29.82 29.82 29.82 0 +0.47(+1.61%)
Feb 09, 2018 29.38 29.48 29.35 29.35 5,427 -0.75(-2.49%)
Feb 07, 2018 30.10 30.10 30.10 82 +0.67(+2.27%)
Feb 06, 2018 29.43 29.43 29.43 29.43 170 -0.79(-2.60%)
Feb 05, 2018 30.03 30.22 29.92 30.22 4,987 -1.22(-3.89%)
Feb 01, 2018 31.44 31.44 31.44 68 -0.01(-0.03%)
Jan 31, 2018 31.61 31.73 31.41 31.45 10,227 -0.04(-0.12%)
Jan 30, 2018 31.77 31.49 31.49 274 -0.28(-0.88%)
Jan 29, 2018 31.90 31.90 31.77 31.77 592 -0.14(-0.45%)
Jan 26, 2018 31.72 31.91 31.71 31.91 22,096 +0.25(+0.78%)
Jan 24, 2018 31.67 31.67 31.67 0 +0.14(+0.45%)
Jan 23, 2018 31.45 31.66 31.45 31.53 31,310 +0.07(+0.24%)
Jan 22, 2018 31.45 31.45 31.45 31.45 7,883 +0.31(+0.98%)
Jan 19, 2018 31.16 31.16 31.15 31.15 47,953 +0.31(+0.99%)
Jan 17, 2018 30.84 30.84 30.84 147 +0.06(+0.21%)
Jan 12, 2018 30.78 30.78 30.78 10 +0.23(+0.76%)
Jan 11, 2018 30.82 30.82 30.54 30.54 575 +0.10(+0.33%)
Jan 10, 2018 30.59 30.59 30.44 1,950 -0.14(-0.47%)
Jan 09, 2018 30.58 30.61 30.55 30.59 1,607 +0.11(+0.35%)
Jan 08, 2018 30.48 30.48 30.48 30.48 244 +0.07(+0.24%)
Jan 05, 2018 31.35 31.35 30.36 30.40 2,474 -0.16(-0.52%)
Jan 04, 2018 30.22 30.56 30.22 30.56 293 +0.53(+1.77%)
Jan 03, 2018 30.03 30.03 30.03 30.03 241 +0.23(+0.76%)
Dec 29, 2017 29.80 29.80 29.80 111 +0.06(+0.19%)
Dec 13, 2017 29.75 29.75 29.75 0 +0.05(+0.16%)
Dec 12, 2017 29.72 29.72 29.66 29.70 2,080 +0.19(+0.66%)
Dec 07, 2017 29.51 29.51 29.51 2 +0.04(+0.13%)
Dec 06, 2017 29.41 29.47 29.54 29.47 227,566 -0.07(-0.25%)
Dec 04, 2017 29.54 29.54 29.54 34 +0.33(+1.14%)
Nov 28, 2017 29.21 29.21 29.21 1 +0.31(+1.09%)
Nov 16, 2017 28.90 28.90 28.90 1 +0.18(+0.64%)
Nov 13, 2017 28.71 28.71 28.71 100 +0.20(+0.71%)
Nov 07, 2017 28.51 28.51 28.51 3 +0.06(+0.19%)
Oct 23, 2017 28.45 28.45 28.45 3 +0.16(+0.55%)
Oct 19, 2017 28.30 28.30 28.30 2 +0.26(+0.92%)
Oct 10, 2017 28.04 28.04 28.04 112 -0.01(-0.04%)
Oct 06, 2017 28.05 28.05 28.05 1 -0.02(-0.06%)
Oct 05, 2017 28.07 28.07 28.07 28.07 166 +0.23(+0.82%)
Oct 03, 2017 27.84 27.84 27.84 88 +0.09(+0.31%)
Sep 29, 2017 27.75 27.75 27.75 0 +0.21(+0.77%)
Sep 27, 2017 27.54 27.54 27.54 0 -0.03(-0.10%)
Sep 26, 2017 27.57 27.57 27.57 27.57 1,845 +0.05(+0.17%)
Sep 15, 2017 27.52 27.52 27.52 0 +0.06(+0.23%)
Sep 14, 2017 27.48 27.48 27.44 27.46 4,668 -0.15(-0.53%)
Sep 11, 2017 27.60 27.60 27.60 0 +0.63(+2.35%)
Aug 17, 2017 26.97 26.97 26.97 0 +0.17(+0.62%)
Aug 10, 2017 26.80 26.80 26.80 0 -0.25(-0.92%)
Aug 03, 2017 27.05 27.05 27.05 55 +0.03(+0.11%)
Aug 02, 2017 27.02 27.02 27.02 27.02 475 +0.03(+0.10%)
Jul 27, 2017 27.00 27.00 27.00 3 -0.05(-0.17%)
Jul 03, 2017 27.04 27.04 27.04 27.04 2 +0.03(+0.11%)
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.