Principal U.S. Small-Cap ETF (PSC)

PSC
🏛️ 美国 →
57.09
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 51.46 51.74 51.10 51.27 0.1M
2024-12-30 50.96 51.60 50.73 51.10 0.0M
2024-12-27 52.06 52.06 51.15 51.61 0.1M
2024-12-26 51.67 52.51 51.67 52.49 0.0M
2024-12-24 51.60 52.04 51.51 52.04 0.0M
2024-12-23 51.40 51.72 51.13 51.56 0.0M
2024-12-20 50.91 52.06 50.91 51.64 0.1M
2024-12-19 51.72 52.09 51.19 51.22 0.0M
2024-12-18 54.14 54.14 51.13 51.36 0.0M
2024-12-17 54.16 54.72 53.41 53.49 0.5M
2024-12-16 53.83 54.44 53.83 54.11 0.0M
2024-12-13 54.48 54.48 53.78 54.04 0.0M
2024-12-12 54.70 55.06 54.35 54.35 0.0M
2024-12-11 55.24 55.30 54.84 55.03 0.0M
2024-12-10 54.56 55.12 54.44 54.83 0.0M
2024-12-09 55.66 55.69 54.79 54.79 0.0M
2024-12-06 55.75 55.75 55.24 55.45 0.0M
2024-12-05 56.15 56.15 55.54 55.59 0.0M
2024-12-04 56.38 56.51 56.06 56.51 0.0M
2024-12-03 56.49 56.49 55.90 56.15 0.1M
2024-12-02 56.25 56.82 56.01 56.50 0.0M
2024-11-29 56.76 56.76 56.10 56.19 0.0M
2024-11-27 56.46 56.89 55.95 56.02 0.0M
2024-11-26 56.55 56.55 55.87 56.18 0.1M
2024-11-25 56.40 57.24 56.40 56.60 0.0M
2024-11-22 55.07 55.76 55.07 55.65 0.0M
2024-11-21 54.19 55.08 54.19 54.74 0.0M
2024-11-20 54.02 54.02 53.53 53.95 0.0M
2024-11-19 53.26 54.02 53.26 53.91 0.0M
2024-11-18 53.44 53.97 53.40 53.85 0.0M
2024-11-15 54.16 54.16 53.20 53.21 0.0M
2024-11-14 54.87 55.33 53.96 54.16 0.0M
2024-11-13 55.78 55.84 54.82 54.94 0.0M
2024-11-12 56.02 56.34 55.33 55.36 0.0M
2024-11-11 55.41 56.49 55.41 56.35 0.1M
2024-11-08 54.94 55.57 54.94 55.46 0.0M
2024-11-07 55.83 55.83 55.00 55.04 0.0M
2024-11-06 53.99 55.62 53.99 55.45 0.0M
2024-11-05 51.36 52.32 51.16 52.32 0.0M
2024-11-04 51.13 51.65 50.99 51.27 0.0M
2024-11-01 51.36 51.36 50.92 51.04 0.0M
2024-10-31 51.35 51.35 50.76 50.76 0.0M
2024-10-30 51.38 52.10 51.38 51.40 0.0M
2024-10-29 51.26 51.56 51.05 51.47 0.0M
2024-10-28 51.18 51.75 51.18 51.69 0.0M
2024-10-25 51.40 51.48 50.90 50.93 0.0M
2024-10-24 51.48 51.48 50.96 51.11 0.0M
2024-10-23 51.54 51.54 50.72 51.12 0.0M
2024-10-22 51.69 51.77 51.52 51.69 0.0M
2024-10-21 52.52 52.70 51.87 51.89 0.0M
2024-10-18 53.26 53.26 52.60 52.60 0.0M
2024-10-17 53.27 53.54 52.76 53.07 0.0M
2024-10-16 52.65 53.19 52.65 52.95 0.2M
2024-10-15 52.59 52.89 52.19 52.41 0.0M
2024-10-14 52.02 52.37 52.02 52.37 0.0M
2024-10-11 51.03 52.01 51.03 52.01 0.4M
2024-10-10 50.95 51.05 50.80 51.05 0.0M
2024-10-09 51.23 51.66 51.23 51.36 0.0M
2024-10-08 51.01 51.33 50.94 51.17 0.0M
2024-10-07 51.75 51.75 50.78 51.08 0.0M
2024-10-04 51.68 51.68 51.23 51.56 0.0M
2024-10-03 51.28 51.28 50.69 50.83 0.0M
2024-10-02 50.97 51.36 50.97 51.17 0.0M
2024-10-01 51.99 52.01 51.22 51.31 0.0M
2024-09-30 51.87 52.01 51.62 51.97 0.0M
2024-09-27 51.79 52.14 51.53 51.73 0.0M
2024-09-26 51.65 51.73 51.28 51.38 0.0M
2024-09-25 51.62 51.62 51.02 51.02 0.0M
2024-09-24 51.92 51.92 51.54 51.62 0.0M
2024-09-23 51.90 52.03 51.54 51.72 0.0M
2024-09-20 51.87 52.03 51.63 51.63 0.0M
2024-09-19 51.98 52.39 51.76 52.31 0.0M
2024-09-18 51.17 51.94 50.89 51.17 0.0M
2024-09-17 51.15 51.52 50.97 50.97 0.0M
2024-09-16 50.59 50.79 50.35 50.63 0.0M
2024-09-13 49.64 50.48 49.64 50.31 0.0M
2024-09-12 48.83 49.45 48.67 49.26 0.0M
2024-09-11 48.08 48.67 47.70 48.57 0.0M
2024-09-10 48.50 48.53 47.93 48.47 0.0M
2024-09-09 48.57 48.93 48.49 48.56 0.0M
2024-09-06 49.54 49.54 48.33 48.38 0.0M
2024-09-05 49.59 49.69 49.08 49.19 0.0M
2024-09-04 49.78 49.89 49.50 49.58 0.0M
2024-09-03 51.34 51.44 49.66 49.78 0.0M
2024-08-30 51.20 51.31 50.71 51.25 0.0M
2024-08-29 50.88 51.34 50.69 50.81 0.0M
2024-08-28 50.68 50.87 50.40 50.61 0.0M
2024-08-27 50.79 51.11 50.69 50.99 0.0M
2024-08-26 51.64 51.75 51.12 51.17 0.0M
2024-08-23 50.55 51.41 50.21 51.41 0.0M
2024-08-22 50.32 50.52 49.88 49.88 0.1M
2024-08-21 50.27 50.34 50.01 50.32 0.0M
2024-08-20 50.57 50.57 49.68 49.86 0.1M
2024-08-19 49.78 50.56 49.78 50.37 0.0M
2024-08-16 49.88 50.24 49.69 49.87 0.0M
2024-08-15 49.53 50.05 49.45 49.79 0.0M
2024-08-14 49.11 49.11 48.52 48.68 0.0M
2024-08-13 48.51 48.97 48.27 48.91 0.0M
2024-08-12 48.54 48.54 48.02 48.20 0.1M
2024-08-09 48.79 48.79 48.37 48.59 0.1M
2024-08-08 48.28 48.62 48.23 48.62 0.0M
2024-08-07 49.29 49.29 47.36 47.43 0.0M
2024-08-06 47.61 48.56 47.61 48.01 0.0M
2024-08-05 46.32 47.93 46.32 47.45 0.0M
2024-08-02 49.29 49.29 48.60 48.90 0.0M
2024-08-01 51.71 51.76 50.39 50.66 0.0M
2024-07-31 52.37 52.86 51.96 52.26 0.0M
2024-07-30 52.32 52.32 51.55 51.86 0.0M
2024-07-29 52.47 52.47 51.60 51.71 0.1M
2024-07-26 51.97 52.31 51.72 52.17 0.0M
2024-07-25 50.70 51.94 50.70 51.20 0.0M
2024-07-24 51.65 51.82 50.70 50.74 0.0M
2024-07-23 51.34 52.07 51.34 51.85 0.0M
2024-07-22 50.87 51.41 50.40 51.37 0.0M
2024-07-19 50.69 50.98 50.39 50.52 0.1M
2024-07-18 51.77 52.18 50.60 50.97 0.0M
2024-07-17 52.10 52.50 51.59 51.61 0.1M
2024-07-16 51.18 52.34 51.18 52.33 0.0M
2024-07-15 50.09 51.00 50.08 50.74 0.0M
2024-07-12 50.14 50.36 49.97 49.97 0.0M
2024-07-11 48.84 49.68 48.84 49.57 0.0M
2024-07-10 47.61 48.14 47.61 48.09 0.0M
2024-07-09 47.80 47.80 47.45 47.45 0.0M
2024-07-08 47.75 48.03 47.73 47.73 0.0M
2024-07-05 47.57 47.67 47.51 47.61 0.0M
2024-07-03 48.06 48.12 47.85 47.85 0.0M
2024-07-02 47.79 47.90 47.67 47.83 0.0M
2024-07-01 48.13 48.38 47.68 47.69 0.0M
2024-06-28 48.45 48.45 47.94 48.13 0.0M
2024-06-27 47.48 47.86 47.48 47.80 0.0M
2024-06-26 47.26 47.51 47.25 47.39 0.0M
2024-06-25 47.53 47.53 47.37 47.50 0.0M
2024-06-24 47.48 47.98 47.48 47.68 0.0M
2024-06-21 47.27 47.50 47.27 47.50 0.0M
2024-06-20 47.54 47.81 47.44 47.50 0.1M
2024-06-18 47.51 47.78 47.51 47.69 0.0M
2024-06-17 46.91 47.49 46.78 47.44 0.0M
2024-06-14 47.22 47.22 46.97 47.06 0.0M
2024-06-13 47.56 47.84 47.45 47.81 1.0M
2024-06-12 48.50 48.93 48.24 48.24 0.0M
2024-06-11 47.20 47.50 47.20 47.50 0.0M
2024-06-10 47.35 47.73 47.35 47.67 0.0M
2024-06-07 47.79 47.93 47.67 47.69 0.0M
2024-06-06 48.26 48.26 48.03 48.06 0.0M
2024-06-05 48.17 48.43 47.94 48.38 0.0M
2024-06-04 48.23 48.28 47.74 47.79 0.0M
2024-06-03 48.55 48.56 48.29 48.44 0.0M
2024-05-31 48.33 48.78 48.19 48.78 0.0M
2024-05-30 48.10 48.49 48.10 48.28 0.0M
2024-05-29 47.97 48.09 47.87 47.87 0.0M
2024-05-28 49.01 49.01 48.41 48.50 0.0M
2024-05-24 48.60 48.72 48.52 48.61 0.0M
2024-05-23 48.57 48.67 48.09 48.23 0.0M
2024-05-22 49.01 49.03 48.68 48.74 0.0M
2024-05-21 49.09 49.26 49.04 49.10 0.0M
2024-05-20 49.11 49.38 49.11 49.20 0.0M
2024-05-17 49.16 49.18 48.94 49.06 0.0M
2024-05-16 49.26 49.36 49.07 49.07 0.0M
2024-05-15 49.37 49.43 49.28 49.42 0.0M
2024-05-14 48.88 48.95 48.76 48.87 0.0M
2024-05-13 48.83 48.83 48.51 48.51 0.0M
2024-05-10 48.93 48.93 48.34 48.53 0.0M
2024-05-09 48.49 48.76 48.49 48.76 0.0M
2024-05-08 48.31 48.33 48.17 48.28 0.0M
2024-05-07 48.70 48.84 48.54 48.54 0.0M
2024-05-06 48.22 48.47 48.22 48.41 0.0M
2024-05-03 48.23 48.26 47.79 47.89 0.0M
2024-05-02 47.25 47.41 47.03 47.40 0.0M
2024-05-01 46.68 47.45 46.57 47.03 0.0M
2024-04-30 47.42 47.42 46.71 46.71 0.0M
2024-04-29 47.78 47.78 47.58 47.66 0.0M
2024-04-26 47.53 47.56 47.29 47.38 0.0M
2024-04-25 46.56 47.14 46.56 47.03 0.0M
2024-04-24 47.48 47.52 47.12 47.38 0.1M
2024-04-23 46.73 47.53 46.69 47.37 0.0M
2024-04-22 46.11 46.73 46.11 46.52 0.0M
2024-04-19 46.04 46.31 45.88 46.06 0.0M
2024-04-18 46.39 46.53 45.93 45.95 0.0M
2024-04-17 46.83 46.83 46.14 46.14 0.0M
2024-04-16 46.37 46.75 46.30 46.55 0.0M
2024-04-15 47.39 47.39 46.50 46.62 0.0M
2024-04-12 47.29 47.29 46.99 46.99 0.0M
2024-04-11 47.52 47.82 47.45 47.74 0.0M
2024-04-10 47.54 47.78 47.39 47.53 0.0M
2024-04-09 48.86 48.86 48.47 48.67 0.0M
2024-04-08 48.62 48.78 48.49 48.58 0.0M
2024-04-05 48.26 48.59 48.26 48.52 0.0M
2024-04-04 49.12 49.12 48.09 48.13 0.0M
2024-04-03 48.37 48.63 48.37 48.57 0.0M
2024-04-02 48.40 48.40 47.99 48.22 0.0M
2024-04-01 49.53 49.53 49.01 49.05 0.0M
2024-03-28 49.37 49.82 49.37 49.57 0.0M
2024-03-27 48.89 49.21 48.86 49.21 0.0M
2024-03-26 48.67 48.75 48.27 48.27 0.0M
2024-03-25 48.58 48.87 48.38 48.38 0.0M
2024-03-22 49.00 49.00 48.57 48.59 0.0M
2024-03-21 49.15 49.16 49.02 49.05 0.0M
2024-03-20 47.78 48.48 47.70 48.48 0.0M
2024-03-19 47.34 47.86 47.31 47.73 0.0M
2024-03-18 47.68 47.72 47.47 47.47 0.0M
2024-03-15 47.31 47.63 47.31 47.54 0.0M
2024-03-14 47.57 47.60 47.25 47.54 0.0M
2024-03-13 48.08 48.45 48.05 48.13 0.0M
2024-03-12 47.78 48.32 47.78 48.12 0.0M
2024-03-11 48.25 48.25 47.88 48.09 0.0M
2024-03-08 49.01 49.01 48.38 48.38 0.0M
2024-03-07 48.55 48.59 48.43 48.50 0.0M
2024-03-06 48.39 48.39 48.02 48.13 0.0M
2024-03-05 48.06 48.17 47.76 47.92 0.0M
2024-03-04 48.66 48.67 48.23 48.26 0.0M
2024-03-01 48.10 48.42 47.91 48.42 0.0M
2024-02-29 48.05 48.05 47.74 47.89 0.0M
2024-02-28 47.81 47.84 47.56 47.63 0.3M
2024-02-27 47.92 48.09 47.92 47.95 0.0M
2024-02-26 47.46 47.71 47.38 47.65 0.0M
2024-02-23 47.25 47.59 47.13 47.39 0.0M
2024-02-22 46.88 47.24 46.82 47.18 0.0M
2024-02-21 46.92 47.04 46.46 46.69 0.0M
2024-02-20 46.90 47.00 46.78 47.00 0.0M
2024-02-16 47.72 47.92 47.44 47.44 0.0M
2024-02-15 47.71 48.16 47.51 48.08 0.0M
2024-02-14 46.52 47.12 46.52 47.05 0.0M
2024-02-13 46.81 46.81 46.02 46.18 0.0M
2024-02-12 47.66 47.95 47.66 47.76 0.0M
2024-02-09 46.76 47.19 46.70 47.19 0.0M
2024-02-08 46.18 46.57 46.17 46.50 0.0M
2024-02-07 45.83 46.08 45.74 45.95 0.0M
2024-02-06 45.77 45.82 45.65 45.81 0.0M
2024-02-05 46.02 46.02 45.17 45.70 0.0M
2024-02-02 45.72 46.24 45.67 46.10 0.0M
2024-02-01 45.91 46.22 45.42 46.20 0.0M
2024-01-31 46.35 46.38 45.46 45.46 0.0M
2024-01-30 46.42 46.55 46.41 46.52 0.0M
2024-01-29 46.09 46.57 45.99 46.57 0.0M
2024-01-26 46.17 46.17 45.83 45.88 0.0M
2024-01-25 46.15 46.20 45.71 45.88 0.0M
2024-01-24 46.55 46.55 45.64 45.69 0.0M
2024-01-23 46.25 46.25 45.77 45.94 0.0M
2024-01-22 45.88 46.17 45.88 46.09 0.0M
2024-01-19 44.74 45.37 44.72 45.33 0.0M
2024-01-18 44.50 44.70 44.17 44.67 0.0M
2024-01-17 44.03 44.36 44.03 44.31 0.0M
2024-01-16 44.49 44.79 44.47 44.57 0.0M
2024-01-12 45.30 45.40 44.71 44.83 0.0M
2024-01-11 45.13 45.13 44.43 44.91 0.0M
2024-01-10 45.02 45.11 44.71 45.08 0.0M
2024-01-09 45.09 45.12 44.75 45.00 0.0M
2024-01-08 44.54 45.37 44.52 45.33 0.0M
2024-01-05 44.69 44.86 44.48 44.48 0.0M
2024-01-04 44.63 44.81 44.61 44.65 0.0M
2024-01-03 45.26 45.27 44.64 44.66 0.0M
2024-01-02 45.78 45.95 45.56 45.68 0.0M