Skip to main content

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

24.18 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 31, 2022 23.73 23.73 23.62 23.67 241 -0.01(-0.04%)
May 27, 2022 23.68 23.68 23.68 23.68 0 +0.00(+0.02%)
May 26, 2022 23.68 23.68 23.68 23.68 2 -0.01(-0.04%)
May 25, 2022 23.72 23.72 23.69 23.69 554 +0.02(+0.08%)
May 24, 2022 23.67 23.67 23.67 23.67 5 +0.01(+0.06%)
May 23, 2022 23.65 23.65 23.65 23.65 136 -0.01(-0.04%)
May 20, 2022 23.66 23.66 23.66 23.66 13 -0.02(-0.08%)
May 19, 2022 23.60 23.68 23.58 23.68 529 +0.01(+0.04%)
May 18, 2022 23.69 23.69 23.67 23.67 154 -0.06(-0.25%)
May 17, 2022 23.73 23.76 23.73 23.73 391 -0.00(-0.02%)
May 16, 2022 23.74 23.74 23.74 23.74 0 -0.00(-0.02%)
May 13, 2022 23.73 23.74 23.73 23.74 408 +0.00(+0.02%)
May 12, 2022 23.74 23.74 23.74 23.74 0 +0.00(+0.02%)
May 11, 2022 23.73 23.73 23.73 23.73 55 +0.01(+0.04%)
May 10, 2022 23.72 23.72 23.72 23.72 0 -0.03(-0.15%)
May 09, 2022 23.75 23.77 23.67 23.76 7,907 +0.08(+0.35%)
May 06, 2022 23.67 23.67 23.67 23.67 102 +0.00(+0.02%)
May 05, 2022 23.67 23.73 23.67 23.67 503 +0.00(+0.00%)
May 04, 2022 23.73 23.74 23.67 23.67 817 +0.00(+0.00%)
May 03, 2022 23.67 23.67 23.67 23.67 2 -0.00(-0.02%)
May 02, 2022 23.67 23.67 23.67 23.67 1 +0.05(+0.23%)
Apr 29, 2022 23.60 23.62 23.60 23.62 2,084 -0.05(-0.23%)
Apr 28, 2022 23.67 23.67 23.67 23.67 64 -0.02(-0.08%)
Apr 27, 2022 23.69 23.69 23.69 23.69 0 +0.00(+0.00%)
Apr 26, 2022 23.69 23.69 23.69 23.69 1 +0.03(+0.12%)
Apr 22, 2022 23.66 0 +0.03(+0.14%)
Apr 21, 2022 23.63 23.63 23.63 23.63 0 -0.05(-0.20%)
Apr 20, 2022 23.76 23.76 23.67 23.68 2,285 -0.01(-0.06%)
Apr 19, 2022 23.61 23.70 23.60 23.69 2,018 -0.01(-0.04%)
Apr 18, 2022 23.63 23.78 23.62 23.70 12,861 +0.00(+0.00%)
Apr 14, 2022 23.70 23.70 23.70 23.70 102 -0.02(-0.08%)
Apr 13, 2022 23.68 23.72 23.68 23.72 986 -0.01(-0.06%)
Apr 12, 2022 23.69 23.74 23.69 23.74 13,585 +0.00(+0.02%)
Apr 11, 2022 23.69 23.73 23.69 23.73 843 +0.00(+0.02%)
Apr 08, 2022 23.68 23.73 23.68 23.73 435 -0.02(-0.08%)
Apr 07, 2022 23.75 23.75 23.75 23.75 4 +0.01(+0.06%)
Apr 06, 2022 23.77 23.78 23.68 23.73 608 +0.03(+0.14%)
Apr 05, 2022 23.70 23.70 23.70 23.70 141 -0.00(-0.02%)
Apr 04, 2022 23.70 23.70 23.70 23.70 26 +0.00(+0.00%)
Apr 01, 2022 23.70 23.70 23.70 23.70 156 -0.01(-0.05%)
Mar 31, 2022 23.71 23.71 23.71 23.71 0 +0.01(+0.06%)
Mar 30, 2022 23.70 23.70 23.70 23.70 141 +0.01(+0.04%)
Mar 29, 2022 23.73 23.76 23.69 23.69 496 +0.00(+0.00%)
Mar 28, 2022 23.69 23.69 23.69 23.69 4 +0.00(+0.00%)
Mar 25, 2022 23.68 23.69 23.68 23.69 307 -0.02(-0.08%)
Mar 24, 2022 23.71 23.71 23.71 23.71 0 +0.01(+0.04%)
Mar 23, 2022 23.79 23.79 23.70 23.70 1,946 +0.01(+0.06%)
Mar 22, 2022 23.68 23.68 23.68 23.68 122 +0.00(+0.02%)
Mar 21, 2022 23.68 23.68 23.68 23.68 15 -0.06(-0.25%)
Mar 18, 2022 23.74 23.74 23.74 23.74 1,174 +0.03(+0.12%)
Mar 17, 2022 23.72 23.72 23.71 23.71 219 +0.04(+0.16%)
Mar 16, 2022 23.67 23.67 23.67 23.67 312 -0.05(-0.20%)
Mar 15, 2022 23.75 23.75 23.72 23.72 795 +0.03(+0.13%)
Mar 14, 2022 23.71 23.75 23.68 23.68 642 -0.05(-0.20%)
Mar 11, 2022 23.77 23.77 23.73 23.73 497 -0.00(-0.02%)
Mar 10, 2022 23.78 23.78 23.74 23.74 1,125 -0.02(-0.10%)
Mar 09, 2022 23.79 23.79 23.72 23.76 5,606 -0.00(-0.00%)
Mar 08, 2022 23.80 23.80 23.76 23.76 131 +0.01(+0.04%)
Mar 07, 2022 23.72 23.75 23.72 23.75 408 -0.03(-0.14%)
Mar 04, 2022 23.79 23.79 23.79 23.79 102 +0.00(+0.00%)
Mar 03, 2022 23.79 23.79 23.79 23.79 29 +0.01(+0.06%)
Mar 02, 2022 23.84 23.84 23.77 23.77 1,024 -0.03(-0.14%)
Mar 01, 2022 23.81 23.81 23.81 23.81 0 -0.02(-0.08%)
Feb 28, 2022 23.82 23.82 23.82 23.82 15 +0.04(+0.18%)
Feb 25, 2022 23.74 23.78 23.74 23.78 205 +0.01(+0.04%)
Feb 24, 2022 23.71 23.77 23.71 23.77 105 -0.02(-0.10%)
Feb 23, 2022 23.78 23.80 23.78 23.80 205 -0.00(-0.00%)
Feb 22, 2022 23.80 23.80 23.80 23.80 9 +0.00(+0.00%)
Feb 18, 2022 23.80 0 -0.02(-0.08%)
Feb 17, 2022 23.82 23.82 23.78 23.82 3,170 -0.00(-0.00%)
Feb 16, 2022 23.82 23.82 23.82 23.82 3 +0.02(+0.08%)
Feb 15, 2022 23.80 23.80 23.80 23.80 0 +0.01(+0.04%)
Feb 14, 2022 23.79 23.79 23.79 23.79 0 -0.03(-0.14%)
Feb 11, 2022 23.82 23.82 23.78 23.82 615 +0.01(+0.06%)
Feb 10, 2022 23.81 23.81 23.81 23.81 9 -0.02(-0.06%)
Feb 09, 2022 23.81 23.82 23.81 23.82 212 +0.01(+0.04%)
Feb 08, 2022 23.81 23.81 23.81 23.81 3 -0.03(-0.12%)
Feb 07, 2022 23.81 23.84 23.81 23.84 389 +0.00(+0.02%)
Feb 04, 2022 23.83 23.83 23.83 23.83 102 -0.01(-0.06%)
Feb 03, 2022 23.85 23.85 23.85 23.85 56 -0.01(-0.04%)
Feb 02, 2022 23.86 23.86 23.86 23.86 0 +0.01(+0.04%)
Feb 01, 2022 23.85 23.85 23.85 23.85 0 -0.01(-0.03%)
Jan 31, 2022 23.87 23.87 23.86 23.86 580 +0.00(+0.02%)
Jan 28, 2022 23.85 23.85 23.85 23.85 164 -0.00(-0.02%)
Jan 27, 2022 23.86 23.86 23.86 23.86 0 +0.01(+0.06%)
Jan 26, 2022 23.86 23.86 23.82 23.84 2,882 -0.03(-0.12%)
Jan 25, 2022 23.89 23.89 23.87 23.87 872 +0.00(+0.00%)
Jan 24, 2022 23.87 23.87 23.87 23.87 9 +0.00(+0.00%)
Jan 21, 2022 23.87 23.87 23.87 23.87 102 +0.00(+0.02%)
Jan 20, 2022 23.87 23.87 23.87 23.87 1 +0.00(+0.00%)
Jan 19, 2022 23.88 23.88 23.87 23.87 293 +0.01(+0.06%)
Jan 18, 2022 23.88 23.88 23.85 23.85 103 -0.01(-0.04%)
Jan 14, 2022 23.86 0 -0.00(-0.02%)
Jan 13, 2022 23.87 23.87 23.87 23.87 1 +0.00(+0.02%)
Jan 12, 2022 23.85 23.86 23.85 23.86 133 -0.00(-0.00%)
Jan 11, 2022 23.85 23.86 23.85 23.86 138 +0.00(+0.00%)
Jan 10, 2022 23.87 23.87 23.86 23.86 206 -0.01(-0.04%)
Jan 07, 2022 23.87 23.87 23.87 23.87 102 +0.00(+0.00%)
Jan 06, 2022 23.87 23.87 23.87 23.87 1 -0.00(-0.02%)
Jan 05, 2022 23.88 23.88 23.88 23.88 23 -0.00(-0.02%)
Jan 04, 2022 23.87 23.88 23.87 23.88 1,160 +0.00(+0.00%)
Jan 03, 2022 23.88 23.88 23.88 23.88 6 -0.01(-0.04%)
Dec 31, 2021 23.89 23.90 23.89 23.89 2,080 +0.00(+0.02%)
Dec 30, 2021 23.87 23.90 23.87 23.89 1,695 +0.00(+0.00%)
Dec 29, 2021 23.89 23.89 23.89 23.89 2 -0.01(-0.03%)
Dec 28, 2021 23.89 23.89 23.89 23.89 85 +0.01(+0.04%)
Dec 27, 2021 23.88 23.88 23.88 23.88 2 +0.00(+0.00%)
Dec 23, 2021 23.88 23.88 23.88 23.88 416 +0.00(+0.00%)
Dec 22, 2021 23.88 23.88 23.88 23.88 104 -0.00(-0.02%)
Dec 21, 2021 23.89 23.89 23.89 23.89 35 -0.01(-0.04%)
Dec 20, 2021 23.90 23.90 23.90 23.90 6 +0.00(+0.02%)
Dec 17, 2021 23.89 23.89 23.89 23.89 102 +0.01(+0.06%)
Dec 16, 2021 23.88 23.88 23.88 23.88 119 +0.00(+0.00%)
Dec 15, 2021 23.89 23.89 23.88 23.88 103 -0.01(-0.06%)
Dec 14, 2021 23.89 23.89 23.89 23.89 0 +0.01(+0.06%)
Dec 13, 2021 23.88 23.88 23.88 23.88 1 +0.00(+0.00%)
Dec 10, 2021 23.87 23.88 23.87 23.88 103 -0.01(-0.06%)
Dec 09, 2021 23.89 23.89 23.89 23.89 1 +0.01(+0.06%)
Dec 08, 2021 23.87 23.88 23.87 23.88 1,546 +0.00(+0.02%)
Dec 07, 2021 23.87 23.87 23.87 23.87 54 -0.01(-0.06%)
Dec 06, 2021 23.89 23.89 23.89 23.89 3 +0.00(+0.00%)
Dec 03, 2021 23.89 23.89 23.89 23.89 102 -0.00(-0.02%)
Dec 02, 2021 23.89 23.89 23.89 23.89 1 +0.00(+0.00%)
Dec 01, 2021 23.89 23.89 23.89 23.89 2 -0.01(-0.06%)
Nov 30, 2021 23.91 23.91 23.91 23.91 1 -0.02(-0.10%)
Nov 29, 2021 23.93 23.93 23.93 23.93 1 +0.00(+0.02%)
Nov 26, 2021 23.93 23.93 23.93 23.93 0 +0.01(+0.06%)
Nov 24, 2021 23.91 23.91 23.91 23.91 0 +0.02(+0.08%)
Nov 23, 2021 23.90 23.90 23.89 23.89 329 -0.04(-0.16%)
Nov 22, 2021 23.93 23.93 23.93 23.93 0 +0.00(+0.02%)
Nov 19, 2021 23.93 23.93 23.93 23.93 0 -0.01(-0.06%)
Nov 18, 2021 23.94 23.94 23.94 23.94 1 +0.00(+0.00%)
Nov 17, 2021 23.95 23.95 23.94 23.94 161 -0.01(-0.06%)
Nov 16, 2021 23.96 23.96 23.96 23.96 0 +0.00(+0.00%)
Nov 15, 2021 23.96 23.96 23.96 23.96 0 -0.00(-0.02%)
Nov 12, 2021 23.96 23.96 23.96 23.96 0 +0.00(+0.02%)
Nov 11, 2021 23.96 23.96 23.96 23.96 102 -0.01(-0.04%)
Nov 10, 2021 23.95 23.97 23.97 0 +0.00(+0.00%)
Nov 09, 2021 23.97 23.97 23.97 23.97 0 -0.00(-0.02%)
Nov 08, 2021 23.97 23.97 23.97 23.97 2 -0.01(-0.02%)
Nov 05, 2021 23.98 23.98 23.98 23.98 418 +0.01(+0.04%)
Nov 04, 2021 23.98 23.98 23.97 23.97 105 +0.00(+0.01%)
Nov 03, 2021 23.96 23.96 23.96 23.96 12 +0.01(+0.06%)
Nov 02, 2021 23.95 23.95 23.95 23.95 1 +0.00(+0.00%)
Nov 01, 2021 23.95 23.95 23.95 23.95 182 +0.00(+0.01%)
Oct 29, 2021 23.95 23.95 23.95 23.95 102 +0.00(+0.00%)
Oct 28, 2021 23.93 23.95 23.93 23.95 275 -0.00(-0.02%)
Oct 27, 2021 23.97 23.97 23.95 23.95 563 -0.00(-0.02%)
Oct 26, 2021 23.96 23.96 23.96 23.96 0 +0.00(+0.00%)
Oct 25, 2021 23.96 23.96 23.96 23.96 1 +0.00(+0.02%)
Oct 22, 2021 23.95 23.95 23.95 23.95 357 -0.01(-0.06%)
Oct 21, 2021 23.97 23.97 23.97 23.97 44 +0.00(+0.00%)
Oct 20, 2021 23.94 23.97 23.94 23.97 2,366 -0.01(-0.04%)
Oct 19, 2021 23.99 23.99 23.98 23.98 462 +0.00(+0.00%)
Oct 18, 2021 23.98 23.98 23.98 23.98 1 +0.01(+0.04%)
Oct 15, 2021 23.97 23.97 23.97 23.97 0 +0.00(+0.02%)
Oct 14, 2021 23.98 23.98 23.96 23.96 652 -0.01(-0.06%)
Oct 13, 2021 23.98 23.98 23.98 23.98 1 +0.00(+0.00%)
Oct 12, 2021 23.96 23.98 23.96 23.98 102 +0.00(+0.00%)
Oct 11, 2021 23.98 23.98 23.98 23.98 1 +0.00(+0.00%)
Oct 08, 2021 24.01 24.01 23.96 23.98 3,396 -0.01(-0.04%)
Oct 07, 2021 23.99 23.99 23.99 23.99 3 +0.00(+0.00%)
Oct 06, 2021 23.99 23.99 23.99 23.99 8 +0.00(+0.00%)
Oct 05, 2021 23.99 23.99 23.99 23.99 12 +0.00(+0.00%)
Oct 04, 2021 23.99 23.99 23.99 23.99 0 +0.00(+0.02%)
Oct 01, 2021 23.98 23.98 23.98 23.98 102 +0.00(+0.00%)
Sep 30, 2021 23.98 23.98 23.98 23.98 210 +0.00(+0.00%)
Sep 29, 2021 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Sep 28, 2021 23.98 23.98 23.98 23.98 4 +0.00(+0.00%)
Sep 27, 2021 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Sep 24, 2021 23.98 23.98 23.98 23.98 102 +0.00(+0.00%)
Sep 23, 2021 23.98 23.98 23.98 23.98 1 +0.00(+0.00%)
Sep 22, 2021 23.98 23.98 23.98 23.98 6 +0.00(+0.00%)
Sep 21, 2021 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Sep 20, 2021 23.97 23.98 23.96 23.98 2,995 -0.00(-0.02%)
Sep 17, 2021 23.99 23.99 23.99 23.99 102 +0.00(+0.00%)
Sep 16, 2021 23.99 23.99 23.99 23.99 0 +0.00(+0.00%)
Sep 15, 2021 23.99 23.99 23.99 23.99 1 +0.00(+0.00%)
Sep 14, 2021 23.99 23.99 23.97 23.99 2,049 +0.00(+0.00%)
Sep 13, 2021 24.01 24.01 23.99 23.99 1,031 +0.00(+0.00%)
Sep 10, 2021 23.99 23.99 23.99 23.99 0 +0.00(+0.02%)
Sep 09, 2021 24.00 24.00 23.96 23.98 1,031 +0.00(+0.00%)
Sep 08, 2021 23.98 23.98 23.98 23.98 11 +0.00(+0.00%)
Sep 07, 2021 23.98 23.98 23.98 23.98 12 -0.01(-0.04%)
Sep 03, 2021 23.99 23.99 23.99 23.99 102 -0.01(-0.04%)
Sep 02, 2021 23.99 24.00 23.99 24.00 458 +0.02(+0.08%)
Sep 01, 2021 23.98 23.98 23.98 23.98 65 -0.00(-0.01%)
Aug 31, 2021 23.99 23.99 23.99 23.99 41 +0.00(+0.00%)
Aug 30, 2021 23.99 23.99 23.99 23.99 3 +0.00(+0.00%)
Aug 27, 2021 23.99 23.99 23.99 23.99 103 +0.00(+0.00%)
Aug 26, 2021 23.99 23.99 23.99 23.99 468 +0.00(+0.00%)
Aug 25, 2021 23.99 23.99 23.99 23.99 2 +0.00(+0.02%)
Aug 24, 2021 23.98 23.98 23.98 23.98 1 -0.00(-0.02%)
Aug 23, 2021 23.99 23.99 23.99 23.99 1 +0.00(+0.00%)
Aug 20, 2021 23.99 23.99 23.99 23.99 103 +0.00(+0.02%)
Aug 19, 2021 23.98 23.99 23.98 23.98 5,391 -0.00(-0.02%)
Aug 18, 2021 23.97 23.99 23.97 23.99 9,127 +0.00(+0.02%)
Aug 17, 2021 23.98 23.98 23.98 23.98 30 +0.00(+0.00%)
Aug 16, 2021 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Aug 13, 2021 23.98 23.98 23.98 23.98 414 +0.00(+0.00%)
Aug 12, 2021 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Aug 11, 2021 23.99 23.99 23.98 23.98 2,087 +0.00(+0.00%)
Aug 10, 2021 23.98 23.98 23.98 23.98 103 +0.00(+0.00%)
Aug 09, 2021 23.98 23.98 23.98 23.98 3 +0.00(+0.00%)
Aug 06, 2021 23.97 23.98 23.97 23.98 520 +0.00(+0.00%)
Aug 05, 2021 23.98 23.98 23.98 23.98 11 +0.00(+0.02%)
Aug 04, 2021 23.95 23.98 23.95 23.98 119 -0.03(-0.10%)
Aug 03, 2021 23.98 24.00 23.97 24.00 9,465 +0.03(+0.11%)
Aug 02, 2021 23.99 23.99 23.98 23.98 318 -0.00(-0.00%)
Jul 30, 2021 23.98 23.98 23.98 23.98 169 +0.00(+0.00%)
Jul 29, 2021 23.98 23.98 23.98 23.98 4 +0.00(+0.00%)
Jul 28, 2021 23.98 23.98 23.98 23.98 10 +0.01(+0.04%)
Jul 27, 2021 23.97 23.97 23.97 23.97 2 +0.00(+0.02%)
Jul 26, 2021 23.96 23.96 23.96 23.96 2 -0.00(-0.02%)
Jul 23, 2021 23.97 23.97 23.97 23.97 0 +0.00(+0.02%)
Jul 22, 2021 23.94 23.96 23.94 23.96 108 +0.00(+0.00%)
Jul 21, 2021 23.96 23.96 23.96 23.96 1 +0.00(+0.00%)
Jul 20, 2021 23.96 23.96 23.96 23.96 2 +0.00(+0.00%)
Jul 19, 2021 23.96 23.96 23.96 23.96 2 +0.02(+0.08%)
Jul 16, 2021 23.94 23.94 23.94 23.94 825 -0.01(-0.04%)
Jul 15, 2021 23.95 23.95 23.95 23.95 1 -0.00(-0.02%)
Jul 14, 2021 23.96 23.96 23.96 23.96 2 +0.00(+0.00%)
Jul 13, 2021 23.96 23.96 23.96 23.96 1 +0.02(+0.08%)
Jul 12, 2021 23.94 23.94 23.93 23.94 5,163 -0.02(-0.10%)
Jul 09, 2021 23.97 23.97 23.96 23.96 116 -0.00(-0.02%)
Jul 08, 2021 23.97 23.97 23.97 23.97 10 +0.00(+0.00%)
Jul 07, 2021 23.97 23.97 23.97 23.97 11 +0.00(+0.02%)
Jul 06, 2021 23.99 23.99 23.96 23.96 1,559 +0.01(+0.04%)
Jul 02, 2021 23.95 23.95 23.95 23.95 103 +0.00(+0.02%)
Jul 01, 2021 23.95 23.95 23.95 23.95 0 +0.00(+0.01%)
Jun 30, 2021 23.95 23.95 23.95 23.95 89 -0.01(-0.04%)
Jun 29, 2021 23.95 23.95 23.95 23.95 71 +0.01(+0.04%)
Jun 28, 2021 23.95 23.95 23.95 23.95 180 +0.00(+0.02%)
Jun 25, 2021 23.93 23.94 23.93 23.94 146 +0.00(+0.02%)
Jun 24, 2021 23.94 23.94 23.94 23.94 1 +0.00(+0.00%)
Jun 23, 2021 23.94 23.94 23.94 23.94 3 -0.00(-0.02%)
Jun 22, 2021 23.94 23.94 23.94 23.94 5 +0.00(+0.00%)
Jun 21, 2021 23.94 23.94 23.94 23.94 4 -0.00(-0.02%)
Jun 18, 2021 23.94 23.95 23.94 23.95 8,258 +0.01(+0.04%)
Jun 17, 2021 23.94 23.94 23.94 23.94 0 +0.00(+0.00%)
Jun 16, 2021 23.94 23.94 23.94 23.94 1 -0.00(-0.02%)
Jun 15, 2021 23.93 23.94 23.93 23.94 3,281 +0.00(+0.00%)
Jun 14, 2021 23.94 23.94 23.94 23.94 30 +0.00(+0.00%)
Jun 11, 2021 23.94 23.94 23.94 23.94 103 +0.00(+0.00%)
Jun 10, 2021 23.93 23.94 23.93 23.94 363 -0.05(-0.20%)
Jun 09, 2021 23.99 23.99 23.97 23.99 467 +0.00(+0.00%)
Jun 08, 2021 23.93 23.99 23.93 23.99 613 +0.00(+0.00%)
Jun 07, 2021 23.97 23.99 23.97 23.99 215 +0.00(+0.00%)
Jun 04, 2021 23.99 23.99 23.99 23.99 103 +0.02(+0.10%)
Jun 03, 2021 23.96 23.96 23.96 23.96 26 +0.00(+0.00%)
Jun 02, 2021 23.96 23.96 23.96 23.96 81 +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.