Skip to main content

Principal Ultra-Short Active Income ETF (NY: USI )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.76 23.76 23.76 23.76 105 +0.01(+0.04%)
May 28, 2020 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
May 27, 2020 23.73 23.75 23.73 23.75 501 -0.01(-0.04%)
May 26, 2020 23.72 23.76 23.71 23.76 1,067 +0.02(+0.10%)
May 22, 2020 23.73 23.73 23.73 23.73 105 +0.01(+0.04%)
May 21, 2020 23.73 23.73 23.73 23.73 2 +0.00(+0.02%)
May 20, 2020 23.74 23.89 23.72 23.72 2,527 +0.00(+0.02%)
May 19, 2020 23.72 23.72 23.72 23.72 126 +0.00(+0.02%)
May 18, 2020 23.73 23.74 23.71 23.71 1,068 -0.00(-0.02%)
May 15, 2020 23.68 23.75 23.68 23.72 1,367 +0.01(+0.06%)
May 14, 2020 23.70 23.70 23.70 23.70 0 +0.01(+0.04%)
May 13, 2020 23.73 23.74 23.69 23.69 4,839 +0.00(+0.00%)
May 12, 2020 23.69 23.69 23.69 23.69 853 +0.00(+0.00%)
May 11, 2020 23.73 23.73 23.69 23.69 2,909 +0.00(+0.00%)
May 08, 2020 23.69 23.69 23.69 23.69 105 +0.02(+0.08%)
May 07, 2020 23.67 23.67 23.67 23.67 19 +0.00(+0.00%)
May 06, 2020 23.70 23.71 23.67 23.67 5,224 +0.01(+0.04%)
May 05, 2020 23.66 23.66 23.66 23.66 16 +0.00(+0.00%)
May 04, 2020 23.66 23.66 23.66 23.66 1 +0.00(+0.00%)
May 01, 2020 23.66 23.66 23.66 23.66 105 +0.04(+0.19%)
Apr 30, 2020 23.63 23.63 23.62 23.62 2,109 -0.01(-0.04%)
Apr 29, 2020 23.63 23.63 23.63 23.63 12 +0.01(+0.06%)
Apr 28, 2020 23.64 23.64 23.61 23.61 845 -0.01(-0.04%)
Apr 27, 2020 23.67 23.67 23.61 23.62 1,355 -0.02(-0.08%)
Apr 24, 2020 23.64 23.64 23.64 23.64 105 +0.00(+0.00%)
Apr 23, 2020 23.64 23.64 23.64 23.64 0 +0.01(+0.04%)
Apr 22, 2020 23.63 23.63 23.63 23.63 2 +0.01(+0.04%)
Apr 21, 2020 23.62 23.62 23.62 23.62 32 +0.00(+0.00%)
Apr 20, 2020 23.62 23.62 23.62 23.62 2 +0.02(+0.10%)
Apr 17, 2020 23.58 23.60 23.58 23.60 632 -0.01(-0.06%)
Apr 16, 2020 23.61 23.61 23.61 23.61 1 +0.00(+0.00%)
Apr 15, 2020 23.61 23.61 23.61 23.61 12 +0.04(+0.16%)
Apr 14, 2020 23.58 23.58 23.58 23.58 1 +0.02(+0.10%)
Apr 13, 2020 23.55 23.55 23.55 23.55 2 +0.01(+0.06%)
Apr 09, 2020 23.54 23.54 23.54 23.54 105 +0.02(+0.10%)
Apr 08, 2020 23.51 23.51 23.51 23.51 18 +0.03(+0.14%)
Apr 07, 2020 23.48 23.48 23.48 23.48 20 +0.01(+0.04%)
Apr 06, 2020 23.47 23.47 23.47 23.47 5 +0.03(+0.12%)
Apr 03, 2020 23.44 23.44 23.44 23.44 105 +0.00(+0.02%)
Apr 02, 2020 23.44 23.44 23.44 23.44 0 +0.00(+0.02%)
Apr 01, 2020 23.43 23.43 23.43 23.43 0 +0.05(+0.21%)
Mar 31, 2020 23.38 23.38 23.38 23.38 0 +0.07(+0.30%)
Mar 30, 2020 23.31 23.31 23.31 23.31 266 +0.05(+0.20%)
Mar 27, 2020 23.29 23.29 23.23 23.27 5,493 +0.09(+0.37%)
Mar 26, 2020 23.18 23.18 23.18 23.18 4 +0.04(+0.16%)
Mar 25, 2020 23.14 23.14 23.14 23.14 531 -0.06(-0.24%)
Mar 24, 2020 23.20 23.20 23.20 23.20 5 -0.00(-0.02%)
Mar 23, 2020 23.23 23.23 23.17 23.20 2,143 -0.09(-0.39%)
Mar 20, 2020 23.29 23.29 23.29 23.29 0 -0.03(-0.14%)
Mar 19, 2020 23.33 23.33 23.33 23.33 0 -0.04(-0.18%)
Mar 18, 2020 23.37 23.37 23.37 23.37 0 -0.08(-0.36%)
Mar 17, 2020 23.52 23.52 23.45 23.45 2,970 -0.08(-0.33%)
Mar 16, 2020 23.01 23.53 23.01 23.53 3,569 -0.07(-0.28%)
Mar 13, 2020 23.62 23.62 23.56 23.60 739 +0.00(+0.02%)
Mar 12, 2020 23.58 23.59 23.47 23.59 7,899 -0.02(-0.10%)
Mar 11, 2020 23.61 23.62 23.59 23.62 8,451 +0.01(+0.04%)
Mar 10, 2020 23.62 23.62 23.26 23.61 8,979 -0.02(-0.10%)
Mar 09, 2020 23.65 23.69 23.62 23.63 19,561 -0.01(-0.06%)
Mar 06, 2020 23.64 23.66 23.64 23.64 4,648 -0.02(-0.08%)
Mar 05, 2020 23.66 23.66 23.66 23.66 5,042 +0.02(+0.07%)
Mar 04, 2020 23.65 23.66 23.65 23.65 5,287 -0.00(-0.01%)
Mar 03, 2020 23.65 23.65 23.65 23.65 0 +0.02(+0.10%)
Mar 02, 2020 23.65 23.65 23.63 23.63 163 -0.02(-0.09%)
Feb 28, 2020 23.65 23.65 23.65 23.65 105 +0.02(+0.08%)
Feb 27, 2020 23.62 23.65 23.61 23.63 16,550 -0.01(-0.04%)
Feb 26, 2020 23.64 23.64 23.64 23.64 5 +0.00(+0.00%)
Feb 25, 2020 23.62 23.64 23.62 23.64 5,633 +0.01(+0.06%)
Feb 24, 2020 23.63 23.63 23.62 23.62 175 +0.00(+0.00%)
Feb 21, 2020 23.62 23.62 23.62 23.62 0 +0.01(+0.04%)
Feb 20, 2020 23.62 23.62 23.62 23.62 211 +0.01(+0.04%)
Feb 19, 2020 23.61 23.61 23.61 23.61 23 -0.00(-0.02%)
Feb 18, 2020 23.61 23.61 23.61 23.61 1 +0.00(+0.00%)
Feb 14, 2020 23.61 23.61 23.61 23.61 0 +0.01(+0.04%)
Feb 13, 2020 23.60 23.60 23.60 23.60 26 +0.00(+0.00%)
Feb 12, 2020 23.60 23.60 23.60 23.60 264 +0.00(+0.02%)
Feb 11, 2020 23.60 23.60 23.60 23.60 0 -0.01(-0.04%)
Feb 10, 2020 23.61 23.61 23.61 23.61 2 +0.00(+0.02%)
Feb 07, 2020 23.60 23.60 23.60 23.60 952 +0.01(+0.04%)
Feb 06, 2020 23.59 23.59 23.59 23.59 0 +0.00(+0.00%)
Feb 05, 2020 23.59 23.59 23.59 23.59 439 -0.00(-0.02%)
Feb 04, 2020 23.60 23.60 23.60 23.60 1 +0.00(+0.02%)
Feb 03, 2020 23.58 23.59 23.58 23.59 217 -0.00(-0.01%)
Jan 31, 2020 23.59 23.59 23.59 23.59 106 +0.01(+0.04%)
Jan 30, 2020 23.57 23.58 23.57 23.58 2,758 +0.00(+0.02%)
Jan 29, 2020 23.57 23.58 23.57 23.58 212 +0.01(+0.04%)
Jan 28, 2020 23.58 23.58 23.57 23.57 2,652 +0.00(+0.02%)
Jan 27, 2020 23.57 23.57 23.57 23.57 3 -0.01(-0.04%)
Jan 24, 2020 23.57 23.57 23.57 23.57 0 +0.00(+0.02%)
Jan 23, 2020 23.57 23.57 23.57 23.57 322 +0.01(+0.06%)
Jan 22, 2020 23.56 23.56 23.56 23.56 0 -0.00(-0.02%)
Jan 21, 2020 23.56 23.56 23.56 23.56 0 +0.00(+0.02%)
Jan 17, 2020 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Jan 16, 2020 23.55 23.57 23.55 23.56 4,393 +0.00(+0.00%)
Jan 15, 2020 23.56 23.56 23.56 23.56 22 +0.00(+0.02%)
Jan 14, 2020 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Jan 13, 2020 23.56 23.56 23.55 23.55 258 +0.00(+0.02%)
Jan 10, 2020 23.57 23.57 23.55 23.55 4,243 -0.00(-0.02%)
Jan 09, 2020 23.55 23.55 23.55 23.55 253 +0.00(+0.02%)
Jan 08, 2020 23.54 23.55 23.54 23.55 424 +0.00(+0.00%)
Jan 07, 2020 23.53 23.55 23.53 23.55 2,333 +0.00(+0.02%)
Jan 06, 2020 23.53 23.54 23.53 23.54 806 +0.00(+0.02%)
Jan 03, 2020 23.54 23.54 23.52 23.54 1,060 +0.01(+0.04%)
Jan 02, 2020 23.53 23.53 23.53 23.53 0 +0.00(+0.02%)
Dec 31, 2019 23.52 23.52 23.52 23.52 106 -0.00(-0.02%)
Dec 30, 2019 23.53 23.53 23.53 23.53 0 +0.00(+0.02%)
Dec 27, 2019 23.52 23.52 23.52 23.52 106 +0.01(+0.06%)
Dec 26, 2019 23.52 23.52 23.50 23.51 5,104 -0.01(-0.04%)
Dec 24, 2019 23.52 23.52 23.52 23.52 0 +0.00(+0.02%)
Dec 23, 2019 23.51 23.51 23.51 23.51 26 +0.00(+0.00%)
Dec 20, 2019 23.51 23.52 23.51 23.51 1,063 +0.00(+0.02%)
Dec 19, 2019 23.51 23.51 23.51 23.51 1,063 +0.01(+0.04%)
Dec 18, 2019 23.50 23.50 23.50 23.50 0 -0.01(-0.04%)
Dec 17, 2019 23.52 23.52 23.51 23.51 319 +0.00(+0.00%)
Dec 16, 2019 23.52 23.52 23.49 23.51 2,126 -0.00(-0.02%)
Dec 13, 2019 23.51 23.52 23.51 23.51 1,595 +0.01(+0.04%)
Dec 12, 2019 23.48 23.50 23.48 23.50 480 +0.00(+0.00%)
Dec 11, 2019 23.50 23.50 23.50 23.50 0 +0.02(+0.08%)
Dec 10, 2019 23.49 23.50 23.48 23.49 4,032 -0.02(-0.08%)
Dec 09, 2019 23.50 23.50 23.50 23.50 0 +0.00(+0.02%)
Dec 06, 2019 23.50 23.50 23.50 23.50 106 +0.00(+0.02%)
Dec 05, 2019 23.50 23.51 23.49 23.49 600 -0.01(-0.04%)
Dec 04, 2019 23.50 23.50 23.50 23.50 109 +0.00(+0.02%)
Dec 03, 2019 23.52 23.52 23.50 23.50 292 +0.01(+0.04%)
Dec 02, 2019 23.51 23.51 23.49 23.49 354 +0.00(+0.01%)
Nov 29, 2019 23.49 23.49 23.49 23.49 746 +0.00(+0.00%)
Nov 27, 2019 23.49 23.49 23.49 23.49 1,065 +0.00(+0.02%)
Nov 26, 2019 23.48 23.50 23.48 23.48 570 +0.01(+0.04%)
Nov 25, 2019 23.49 23.49 23.47 23.47 6,920 -0.00(-0.02%)
Nov 22, 2019 23.49 23.50 23.47 23.48 23,556 +0.01(+0.04%)
Nov 21, 2019 23.47 23.47 23.47 23.47 1,065 +0.00(+0.00%)
Nov 20, 2019 23.47 23.47 23.47 23.47 625 +0.00(+0.00%)
Nov 19, 2019 23.47 23.47 23.47 23.47 0 +0.00(+0.02%)
Nov 18, 2019 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Nov 15, 2019 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Nov 14, 2019 23.46 23.46 23.46 23.46 0 +0.00(+0.02%)
Nov 13, 2019 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Nov 12, 2019 23.48 23.48 23.46 23.46 1,705 +0.00(+0.00%)
Nov 11, 2019 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Nov 08, 2019 23.46 23.46 23.46 23.46 106 +0.00(+0.02%)
Nov 07, 2019 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Nov 06, 2019 23.47 23.47 23.45 23.45 426 +0.00(+0.02%)
Nov 05, 2019 23.45 23.45 23.45 23.45 426 -0.01(-0.06%)
Nov 04, 2019 23.46 23.46 23.46 23.46 111 +0.01(+0.06%)
Nov 01, 2019 23.45 23.45 23.45 23.45 0 +0.01(+0.06%)
Oct 31, 2019 23.44 23.44 23.44 23.44 534 +0.00(+0.00%)
Oct 30, 2019 23.44 23.44 23.43 23.44 3,173 -0.00(-0.02%)
Oct 29, 2019 23.43 23.44 23.43 23.44 1,282 +0.01(+0.04%)
Oct 28, 2019 23.43 23.43 23.42 23.43 15,044 +0.00(+0.02%)
Oct 25, 2019 23.43 23.43 23.43 23.43 1,068 -0.00(-0.02%)
Oct 24, 2019 23.44 23.44 23.43 23.43 1,496 +0.00(+0.00%)
Oct 23, 2019 23.43 23.43 23.43 23.43 0 +0.00(+0.02%)
Oct 22, 2019 23.43 23.43 23.43 23.43 1,029 -0.00(-0.02%)
Oct 21, 2019 23.43 23.43 23.43 23.43 1 +0.00(+0.00%)
Oct 18, 2019 23.42 23.44 23.42 23.43 7,480 +0.00(+0.02%)
Oct 17, 2019 23.43 23.43 23.43 23.43 0 -0.00(-0.02%)
Oct 16, 2019 23.41 23.44 23.40 23.43 11,025 +0.00(+0.02%)
Oct 15, 2019 23.43 23.43 23.43 23.43 5 +0.00(+0.02%)
Oct 14, 2019 23.44 23.44 23.42 23.42 5,343 +0.00(+0.00%)
Oct 11, 2019 23.42 23.42 23.42 23.42 0 +0.00(+0.01%)
Oct 10, 2019 23.42 23.42 23.42 23.42 150 +0.00(+0.00%)
Oct 09, 2019 23.43 23.43 23.42 23.42 6,840 -0.00(-0.02%)
Oct 08, 2019 23.42 23.42 23.42 23.42 1 +0.01(+0.04%)
Oct 07, 2019 23.41 23.41 23.41 23.41 1 -0.00(-0.02%)
Oct 04, 2019 23.42 23.43 23.42 23.42 320 +0.00(+0.00%)
Oct 03, 2019 23.43 23.43 23.42 23.42 6,411 +0.01(+0.04%)
Oct 02, 2019 23.41 23.41 23.41 23.41 0 +0.00(+0.00%)
Oct 01, 2019 23.41 23.41 23.41 23.41 0 +0.01(+0.05%)
Sep 30, 2019 23.40 23.40 23.40 23.40 1 -0.00(-0.01%)
Sep 27, 2019 23.40 23.40 23.40 23.40 0 +0.00(+0.01%)
Sep 26, 2019 23.40 23.40 23.40 23.40 0 +0.02(+0.08%)
Sep 25, 2019 23.38 23.38 23.38 23.38 0 -0.02(-0.08%)
Sep 24, 2019 23.40 23.40 23.40 23.40 0 +0.01(+0.04%)
Sep 23, 2019 23.39 23.39 23.39 23.39 0 +0.00(+0.02%)
Sep 20, 2019 23.38 23.38 23.38 23.38 0 +0.00(+0.00%)
Sep 19, 2019 23.38 23.38 23.38 23.38 0 +0.01(+0.06%)
Sep 18, 2019 23.37 23.37 23.37 23.37 0 -0.00(-0.02%)
Sep 17, 2019 23.37 23.37 23.37 23.37 0 +0.00(+0.02%)
Sep 16, 2019 23.37 23.37 23.37 23.37 0 +0.01(+0.04%)
Sep 13, 2019 23.36 23.36 23.36 23.36 0 -0.00(-0.02%)
Sep 12, 2019 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Sep 11, 2019 23.36 23.36 23.36 23.36 0 +0.00(+0.02%)
Sep 10, 2019 23.36 23.36 23.36 23.36 1 +0.00(+0.00%)
Sep 09, 2019 23.36 23.36 23.36 23.36 1 -0.00(-0.02%)
Sep 06, 2019 23.36 23.36 23.36 23.36 0 +0.01(+0.04%)
Sep 05, 2019 23.36 23.36 23.36 23.36 0 -0.00(-0.02%)
Sep 04, 2019 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Sep 03, 2019 23.36 23.36 23.36 23.36 0 +0.00(+0.02%)
Aug 30, 2019 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Aug 29, 2019 23.35 23.35 23.35 23.35 0 +0.01(+0.04%)
Aug 28, 2019 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Aug 27, 2019 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Aug 26, 2019 23.35 23.35 23.35 23.35 0 -0.00(-0.02%)
Aug 23, 2019 23.35 23.35 23.35 23.35 107 +0.01(+0.06%)
Aug 22, 2019 23.34 23.34 23.34 23.34 0 +0.00(+0.00%)
Aug 21, 2019 23.34 23.34 23.34 23.34 0 +0.00(+0.00%)
Aug 20, 2019 23.34 23.34 23.34 23.34 0 +0.01(+0.04%)
Aug 19, 2019 23.33 23.33 23.33 23.33 0 -0.00(-0.02%)
Aug 16, 2019 23.33 23.33 23.33 23.33 0 +0.00(+0.02%)
Aug 15, 2019 23.33 23.33 23.33 23.33 6 +0.00(+0.02%)
Aug 14, 2019 23.32 23.32 23.32 23.32 0 +0.01(+0.06%)
Aug 13, 2019 23.31 23.31 23.31 23.31 0 -0.00(-0.02%)
Aug 09, 2019 23.31 23.31 23.31 0 +0.00(+0.00%)
Aug 08, 2019 23.31 23.31 23.31 23.31 0 -0.00(-0.02%)
Aug 07, 2019 23.32 23.32 23.32 23.32 1 +0.01(+0.04%)
Aug 06, 2019 23.31 23.31 23.31 23.31 1 -0.01(-0.04%)
Aug 05, 2019 23.32 23.32 23.32 23.32 0 +0.00(+0.00%)
Aug 02, 2019 23.32 23.32 23.32 23.32 0 +0.00(+0.02%)
Aug 01, 2019 23.31 23.31 23.31 23.31 0 +0.02(+0.08%)
Jul 31, 2019 23.29 23.29 23.29 23.29 0 +0.00(+0.02%)
Jul 30, 2019 23.29 23.29 23.29 23.29 0 +0.00(+0.00%)
Jul 29, 2019 23.29 23.29 23.29 23.29 0 +0.00(+0.00%)
Jul 26, 2019 23.31 23.31 23.29 23.29 107 +0.01(+0.04%)
Jul 25, 2019 23.28 23.28 23.28 23.28 0 +0.00(+0.00%)
Jul 24, 2019 23.28 23.28 23.28 23.28 0 +0.00(+0.00%)
Jul 23, 2019 23.28 23.28 23.28 23.28 0 +0.00(+0.00%)
Jul 22, 2019 23.28 23.28 23.28 23.28 0 +0.00(+0.02%)
Jul 19, 2019 23.27 23.27 23.27 23.27 0 -0.00(-0.02%)
Jul 18, 2019 23.28 23.28 23.28 23.28 0 +0.01(+0.05%)
Jul 17, 2019 23.27 23.27 23.27 23.27 0 +0.01(+0.03%)
Jul 16, 2019 23.26 23.26 23.26 23.26 0 -0.00(-0.02%)
Jul 15, 2019 23.27 23.27 23.27 23.27 0 +0.00(+0.02%)
Jul 12, 2019 23.26 23.26 23.26 23.26 0 +0.00(+0.02%)
Jul 11, 2019 23.26 23.26 23.26 23.26 0 +0.00(+0.00%)
Jul 10, 2019 23.26 23.26 23.26 23.26 0 +0.00(+0.02%)
Jul 09, 2019 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Jul 08, 2019 23.25 23.25 23.25 23.25 2 +0.00(+0.02%)
Jul 05, 2019 23.26 23.26 23.25 23.25 430 +0.01(+0.04%)
Jul 03, 2019 23.23 23.24 23.23 23.24 430 -0.01(-0.04%)
Jul 02, 2019 23.25 23.25 23.25 23.25 0 +0.01(+0.04%)
Jul 01, 2019 23.24 23.24 23.24 23.24 1 -0.00(-0.02%)
Jun 28, 2019 23.24 23.24 23.24 23.24 0 +0.00(+0.02%)
Jun 27, 2019 23.24 23.24 23.24 23.24 0 +0.01(+0.04%)
Jun 26, 2019 23.23 23.23 23.23 23.23 0 -0.01(-0.04%)
Jun 25, 2019 23.24 23.24 23.24 23.24 2 +0.00(+0.00%)
Jun 24, 2019 23.24 23.24 23.24 23.24 0 +0.00(+0.02%)
Jun 21, 2019 23.23 23.23 23.23 23.23 0 -0.01(-0.04%)
Jun 20, 2019 23.24 23.24 23.24 23.24 0 +0.01(+0.06%)
Jun 19, 2019 23.23 23.23 23.23 23.23 0 +0.01(+0.06%)
Jun 18, 2019 23.23 23.23 23.21 23.21 399 +0.00(+0.02%)
Jun 17, 2019 23.21 23.21 23.21 23.21 0 +0.00(+0.00%)
Jun 14, 2019 23.21 23.21 23.21 23.21 107 +0.00(+0.02%)
Jun 13, 2019 23.20 23.20 23.20 23.20 0 +0.00(+0.02%)
Jun 12, 2019 23.20 23.20 23.20 23.20 0 +0.01(+0.06%)
Jun 11, 2019 23.19 23.19 23.19 23.19 0 -0.01(-0.04%)
Jun 10, 2019 23.20 23.39 23.17 23.20 91,112 +0.00(+0.00%)
Jun 07, 2019 23.20 23.20 23.20 23.20 0 +0.00(+0.02%)
Jun 06, 2019 23.19 23.19 23.19 23.19 0 +0.00(+0.00%)
Jun 05, 2019 23.19 23.19 23.19 23.19 0 +0.01(+0.06%)
Jun 04, 2019 23.18 23.18 23.18 23.18 3 -0.00(-0.02%)
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.