Nasdaq - Delayed Quote USD

Principal SmallCap Value II R5 (PLARX)

10.56
+0.13
+(1.25%)
As of 8:06:58 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202510.5610.5610.5610.5610.56-
Apr 1, 202510.4310.4310.4310.4310.43-
Mar 31, 202510.4210.4210.4210.4210.42-
Mar 28, 202510.4210.4210.4210.4210.42-
Mar 27, 202510.6110.6110.6110.6110.61-
Mar 26, 202510.6510.6510.6510.6510.65-
Mar 25, 202510.6610.6610.6610.6610.66-
Mar 24, 202510.7310.7310.7310.7310.73-
Mar 21, 202510.5110.5110.5110.5110.51-
Mar 20, 202510.6110.6110.6110.6110.61-
Mar 19, 202510.6610.6610.6610.6610.66-
Mar 18, 202510.5610.5610.5610.5610.56-
Mar 17, 202510.6110.6110.6110.6110.61-
Mar 14, 202510.5110.5110.5110.5110.51-
Mar 13, 202510.2610.2610.2610.2610.26-
Mar 12, 202510.3810.3810.3810.3810.38-
Mar 11, 202510.4110.4110.4110.4110.41-
Mar 10, 202510.4710.4710.4710.4710.47-
Mar 7, 202510.6610.6610.6610.6610.66-
Mar 6, 202510.6210.6210.6210.6210.62-
Mar 5, 202510.6910.6910.6910.6910.69-
Mar 4, 202510.6110.6110.6110.6110.61-
Mar 3, 202510.7910.7910.7910.7910.79-
Feb 28, 202511.0311.0311.0311.0311.03-
Feb 27, 202510.9610.9610.9610.9610.96-
Feb 26, 202511.0611.0611.0611.0611.06-
Feb 25, 202511.0911.0911.0911.0911.09-
Feb 24, 202511.0511.0511.0511.0511.05-
Feb 21, 202511.1011.1011.1011.1011.10-
Feb 20, 202511.3511.3511.3511.3511.35-
Feb 19, 202511.4611.4611.4611.4611.46-
Feb 18, 202511.4711.4711.4711.4711.47-
Feb 14, 202511.4011.4011.4011.4011.40-
Feb 13, 202511.3811.3811.3811.3811.38-
Feb 12, 202511.2911.2911.2911.2911.29-
Feb 11, 202511.4711.4711.4711.4711.47-
Feb 10, 202511.4311.4311.4311.4311.43-
Feb 7, 202511.4111.4111.4111.4111.41-
Feb 6, 202511.5311.5311.5311.5311.53-
Feb 5, 202511.5511.5511.5511.5511.55-
Feb 4, 202511.4811.4811.4811.4811.48-
Feb 3, 202511.3211.3211.3211.3211.32-
Jan 31, 202511.5211.5211.5211.5211.52-
Jan 30, 202511.6111.6111.6111.6111.61-
Jan 29, 202511.5111.5111.5111.5111.51-
Jan 28, 202511.5311.5311.5311.5311.53-
Jan 27, 202511.5711.5711.5711.5711.57-
Jan 24, 202511.6511.6511.6511.6511.65-
Jan 23, 202511.6511.6511.6511.6511.65-
Jan 22, 202511.6411.6411.6411.6411.64-
Jan 21, 202511.7211.7211.7211.7211.72-
Jan 17, 202511.5611.5611.5611.5611.56-
Jan 16, 202511.5111.5111.5111.5111.51-
Jan 15, 202511.4811.4811.4811.4811.48-
Jan 14, 202511.2711.2711.2711.2711.27-
Jan 13, 202511.0511.0511.0511.0511.05-
Jan 10, 202510.9510.9510.9510.9510.95-
Jan 8, 202511.1411.1411.1411.1411.14-
Jan 7, 202511.1511.1511.1511.1511.15-
Jan 6, 202511.2111.2111.2111.2111.21-
Jan 3, 202511.2311.2311.2311.2311.23-
Jan 2, 202511.1011.1011.1011.1011.10-
Dec 31, 202411.1611.1611.1611.1611.16-
Dec 30, 202411.1111.1111.1111.1111.11-
Dec 27, 202411.1511.1511.1511.1511.15-
Dec 26, 202411.2811.2811.2811.2811.28-
Dec 24, 202411.2411.2411.2411.2411.24-
Dec 23, 202411.1411.1411.1411.1411.14-
Dec 20, 2024 0.14 Dividend
Dec 20, 202411.1311.1311.1311.1311.13-
Dec 19, 2024 0.00 Dividend
Dec 19, 202411.2111.2111.2111.2111.07-
Dec 19, 2024 1.12 Capital Gains
Dec 18, 202412.3912.3912.3912.3911.13-
Dec 17, 202412.9212.9212.9212.9211.61-
Dec 16, 202413.1113.1113.1113.1111.78-
Dec 13, 202413.1313.1313.1313.1311.80-
Dec 12, 202413.2013.2013.2013.2011.86-
Dec 11, 202413.2913.2913.2913.2911.94-
Dec 10, 202413.2213.2213.2213.2211.88-
Dec 9, 202413.2813.2813.2813.2811.93-
Dec 6, 202413.3013.3013.3013.3011.95-
Dec 5, 202413.3313.3313.3313.3311.98-
Dec 4, 202413.4513.4513.4513.4512.08-
Dec 3, 202413.4413.4413.4413.4412.08-
Dec 2, 202413.5313.5313.5313.5312.16-
Nov 29, 202413.5213.5213.5213.5212.15-
Nov 27, 202413.5113.5113.5113.5112.14-
Nov 26, 202413.5213.5213.5213.5212.15-
Nov 25, 202413.6213.6213.6213.6212.24-
Nov 22, 202413.4113.4113.4113.4112.05-
Nov 21, 202413.2113.2113.2113.2111.87-
Nov 20, 202413.0113.0113.0113.0111.69-
Nov 19, 202413.0013.0013.0013.0011.68-
Nov 18, 202413.0313.0313.0313.0311.71-
Nov 15, 202413.0013.0013.0013.0011.68-
Nov 14, 202413.0913.0913.0913.0911.76-
Nov 13, 202413.1913.1913.1913.1911.85-
Nov 12, 202413.2613.2613.2613.2611.91-
Nov 11, 202413.4313.4313.4313.4312.07-
Nov 8, 202413.2413.2413.2413.2411.90-
Nov 7, 202413.2013.2013.2013.2011.86-
Nov 6, 202413.3613.3613.3613.3612.00-
Nov 5, 202412.5312.5312.5312.5311.26-
Nov 4, 202412.3212.3212.3212.3211.07-
Nov 1, 202412.3012.3012.3012.3011.05-
Oct 31, 202412.2812.2812.2812.2811.03-
Oct 30, 202412.5012.5012.5012.5011.23-
Oct 29, 202412.4812.4812.4812.4811.21-
Oct 28, 202412.5812.5812.5812.5811.30-
Oct 25, 202412.4012.4012.4012.4011.14-
Oct 24, 202412.4612.4612.4612.4611.20-
Oct 23, 202412.4012.4012.4012.4011.14-
Oct 22, 202412.4112.4112.4112.4111.15-
Oct 21, 202412.4612.4612.4612.4611.20-
Oct 18, 202412.7012.7012.7012.7011.41-
Oct 17, 202412.8012.8012.8012.8011.50-
Oct 16, 202412.7812.7812.7812.7811.48-
Oct 15, 202412.6112.6112.6112.6111.33-
Oct 14, 202412.6312.6312.6312.6311.35-
Oct 11, 202412.5712.5712.5712.5711.29-
Oct 10, 202412.3312.3312.3312.3311.08-
Oct 9, 202412.3912.3912.3912.3911.13-
Oct 8, 202412.3212.3212.3212.3211.07-
Oct 7, 202412.3612.3612.3612.3611.11-
Oct 4, 202412.4212.4212.4212.4211.16-
Oct 3, 202412.2712.2712.2712.2711.02-
Oct 2, 202412.3212.3212.3212.3211.07-
Oct 1, 202412.3712.3712.3712.3711.11-
Sep 30, 202412.5712.5712.5712.5711.29-
Sep 27, 202412.5412.5412.5412.5411.27-
Sep 26, 202412.4812.4812.4812.4811.21-
Sep 25, 202412.3612.3612.3612.3611.11-
Sep 24, 202412.5212.5212.5212.5211.25-
Sep 23, 202412.5312.5312.5312.5311.26-
Sep 20, 202412.5412.5412.5412.5411.27-
Sep 19, 202412.7012.7012.7012.7011.41-
Sep 18, 202412.4512.4512.4512.4511.19-
Sep 17, 202412.4512.4512.4512.4511.19-
Sep 16, 202412.3412.3412.3412.3411.09-
Sep 13, 202412.2812.2812.2812.2811.03-
Sep 12, 202412.0012.0012.0012.0010.78-
Sep 11, 202411.8911.8911.8911.8910.68-
Sep 10, 202411.9011.9011.9011.9010.69-
Sep 9, 202411.9311.9311.9311.9310.72-
Sep 6, 202411.9411.9411.9411.9410.73-
Sep 5, 202412.1612.1612.1612.1610.93-
Sep 4, 202412.2412.2412.2412.2411.00-
Sep 3, 202412.3012.3012.3012.3011.05-
Aug 30, 202412.6412.6412.6412.6411.36-
Aug 29, 202412.5512.5512.5512.5511.28-
Aug 28, 202412.4812.4812.4812.4811.21-
Aug 27, 202412.5112.5112.5112.5111.24-
Aug 26, 202412.6012.6012.6012.6011.32-
Aug 23, 202412.6412.6412.6412.6411.36-
Aug 22, 202412.2512.2512.2512.2511.01-
Aug 21, 202412.3212.3212.3212.3211.07-
Aug 20, 202412.1712.1712.1712.1710.93-
Aug 19, 202412.3212.3212.3212.3211.07-
Aug 16, 202412.2412.2412.2412.2411.00-
Aug 15, 202412.1912.1912.1912.1910.95-
Aug 14, 202411.9411.9411.9411.9410.73-
Aug 13, 202411.9611.9611.9611.9610.75-
Aug 12, 202411.8111.8111.8111.8110.61-
Aug 9, 202411.9311.9311.9311.9310.72-
Aug 8, 202411.9511.9511.9511.9510.74-
Aug 7, 202411.7411.7411.7411.7410.55-
Aug 6, 202411.8511.8511.8511.8510.65-
Aug 5, 202411.7911.7911.7911.7910.59-
Aug 2, 202412.1512.1512.1512.1510.92-
Aug 1, 202412.5712.5712.5712.5711.29-
Jul 31, 202412.9412.9412.9412.9411.63-
Jul 30, 202412.8912.8912.8912.8911.58-
Jul 29, 202412.8412.8412.8412.8411.54-
Jul 26, 202412.9612.9612.9612.9611.64-
Jul 25, 202412.7712.7712.7712.7711.47-
Jul 24, 202412.5912.5912.5912.5911.31-
Jul 23, 202412.8612.8612.8612.8611.55-
Jul 22, 202412.7512.7512.7512.7511.46-
Jul 19, 202412.5712.5712.5712.5711.29-
Jul 18, 202412.6712.6712.6712.6711.38-
Jul 17, 202412.8512.8512.8512.8511.55-
Jul 16, 202412.9212.9212.9212.9211.61-
Jul 15, 202412.4812.4812.4812.4811.21-
Jul 12, 202412.2912.2912.2912.2911.04-
Jul 11, 202412.2012.2012.2012.2010.96-
Jul 10, 202411.8011.8011.8011.8010.60-
Jul 9, 202411.6411.6411.6411.6410.46-
Jul 8, 202411.7011.7011.7011.7010.51-
Jul 5, 202411.6411.6411.6411.6410.46-
Jul 3, 202411.7711.7711.7711.7710.58-
Jul 2, 202411.7611.7611.7611.7610.57-
Jul 1, 202411.7011.7011.7011.7010.51-
Jun 28, 202411.8411.8411.8411.8410.64-
Jun 27, 202411.7011.7011.7011.7010.51-
Jun 26, 202411.6311.6311.6311.6310.45-
Jun 25, 202411.6311.6311.6311.6310.45-
Jun 24, 202411.7311.7311.7311.7310.54-
Jun 21, 202411.6411.6411.6411.6410.46-
Jun 20, 202411.6511.6511.6511.6510.47-
Jun 18, 202411.6811.6811.6811.6810.49-
Jun 17, 202411.6511.6511.6511.6510.47-
Jun 14, 202411.5311.5311.5311.5310.36-
Jun 13, 202411.7011.7011.7011.7010.51-
Jun 12, 202411.8211.8211.8211.8210.62-
Jun 11, 202411.6211.6211.6211.6210.44-
Jun 10, 202411.6711.6711.6711.6710.49-
Jun 7, 202411.6811.6811.6811.6810.49-
Jun 6, 202411.7711.7711.7711.7710.58-
Jun 5, 202411.8311.8311.8311.8310.63-
Jun 4, 202411.7311.7311.7311.7310.54-
Jun 3, 202411.9211.9211.9211.9210.71-
May 31, 202411.9011.9011.9011.9010.69-
May 30, 202411.9011.9011.9011.9010.69-
May 29, 202411.7611.7611.7611.7610.57-
May 28, 202411.9411.9411.9411.9410.73-
May 24, 202411.9911.9911.9911.9910.77-
May 23, 202411.8811.8811.8811.8810.67-
May 22, 202412.0612.0612.0612.0610.84-
May 21, 202412.1712.1712.1712.1710.93-
May 20, 202412.1812.1812.1812.1810.94-
May 17, 202412.2012.2012.2012.2010.96-
May 16, 202412.1812.1812.1812.1810.94-
May 15, 202412.2412.2412.2412.2411.00-
May 14, 202412.1412.1412.1412.1410.91-
May 13, 202412.0412.0412.0412.0410.82-
May 10, 202412.0612.0612.0612.0610.84-
May 9, 202412.0912.0912.0912.0910.86-
May 8, 202411.9611.9611.9611.9610.75-
May 7, 202411.9511.9511.9511.9510.74-
May 6, 202411.9411.9411.9411.9410.73-
May 3, 202411.8211.8211.8211.8210.62-
May 2, 202411.7311.7311.7311.7310.54-
May 1, 202411.5611.5611.5611.5610.39-
Apr 30, 202411.5311.5311.5311.5310.36-
Apr 29, 202411.7911.7911.7911.7910.59-
Apr 26, 202411.7511.7511.7511.7510.56-
Apr 25, 202411.7111.7111.7111.7110.52-
Apr 24, 202411.7911.7911.7911.7910.59-
Apr 23, 202411.8211.8211.8211.8210.62-
Apr 22, 202411.6211.6211.6211.6210.44-
Apr 19, 202411.5311.5311.5311.5310.36-
Apr 18, 202411.4111.4111.4111.4110.25-
Apr 17, 202411.4111.4111.4111.4110.25-
Apr 16, 202411.5111.5111.5111.5110.34-
Apr 15, 202411.5811.5811.5811.5810.40-
Apr 12, 202411.6811.6811.6811.6810.49-
Apr 11, 202411.8411.8411.8411.8410.64-
Apr 10, 202411.8211.8211.8211.8210.62-
Apr 9, 202412.1512.1512.1512.1510.92-
Apr 8, 202412.1212.1212.1212.1210.89-
Apr 5, 202412.0412.0412.0412.0410.82-
Apr 4, 202411.9811.9811.9811.9810.76-
Apr 3, 202412.0812.0812.0812.0810.85-

Related Tickers

BIPIX ProFunds Biotechnology UltraSector Fund
37.99
+4.77%
 
BIPSX ProFunds Biotechnology UltraSector Fund
19.78
+4.77%
 
UMPSX ProFunds UltraMid Cap Fund
46.08
+3.13%
 
UMPIX ProFunds UltraMid Cap Fund
59.84
+3.12%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
50.46
+2.85%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
63.59
+2.85%
 
BPTIX Baron Partners Institutional
188.44
+2.65%
 
BPTRX Baron Partners Retail
180.35
+2.65%
 
LCMGX Lord Abbett Micro Cap Growth Fund
17.50
+2.58%
 
LMIYX Lord Abbett Micro Cap Growth I
18.33
+2.57%
 
LFMGX Lord Abbett Micro Cap Growth F
18.33
+2.57%
 
WWNPX Kinetics Paradigm No Load
157.18
+2.44%
 
KNPCX Kinetics Paradigm Adv C
132.18
+2.44%
 
KNPYX Kinetics Paradigm Instl
159.49
+2.44%
 
KNPAX Kinetics Paradigm Adv A
149.02
+2.44%
 
LSHUX Kinetics Spin-Off and Corp Rest Instl
38.61
+2.41%
 
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.38
+2.41%
 
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.31
+2.41%
 
LSHEX Kinetics Spin-Off and Corp Rest No Load
40.48
+2.40%
 
CMSCX Columbia Small Cap Growth Inst
25.71
+2.39%
 
CCRIX Columbia Small Cap Growth Fund
22.30
+2.39%
 
CSCRX Columbia Small Cap Growth Inst2
26.24
+2.38%
 
CSGYX Columbia Small Cap Growth Inst3
26.71
+2.38%
 
CMSHX Columbia Small Cap Growth S
25.71
+2.35%
 
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.02
+2.35%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
121.99
+2.34%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
122.56
+2.34%
 
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.04
+2.34%
 
CGOAX Columbia Small Cap Growth A
23.23
+2.33%
 
CGOCX Columbia Small Cap Growth C
16.25
+2.33%
 
FTXCX FullerThaler Behavioral Sm-Cp Gr C
39.66
+2.32%
 
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.33
+2.32%
 
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.15
+2.31%
 
DNSMX Driehaus Small Cap Growth Institutional
19.89
+2.26%
 
DVSMX Driehaus Small Cap Growth Investor
19.48
+2.26%
 
KINAX Kinetics Internet Adv A
92.97
+2.22%
 
KINCX Kinetics Internet Adv C
75.52
+2.22%
 
WWWFX Kinetics Internet No Load
103.23
+2.22%
 
DHLTX Diamond Hill Select I
23.52
+2.22%
 
DHTAX Diamond Hill Select Fund
23.12
+2.21%
 
WTSGX Segall Bryant & Hamill Small Cap Gr Ret
19.19
+2.18%
 
WISGX Segall Bryant & Hamill Small Cap GrInstl
19.77
+2.17%
 
DHTYX Diamond Hill Select Fund
23.65
+2.16%
 
SSYGX BNY Mellon Small Cap Gr Y
37.40
+2.16%
 
FIJYX Fidelity Advisor Biotechnology Z
28.10
+2.14%
 
SSETX BNY Mellon Small Cap Gr I
37.28
+2.14%
 
PVIVX Paradigm Micro-Cap
47.58
+2.12%
 
KSOAX Kinetics Small Cap Opportunities Adv A
184.19
+2.11%
 
KSCOX Kinetics Small Cap Opportunities No Load
192.48
+2.11%
 
KSCYX Kinetics Small Cap Opportunities Inst
197.49
+2.10%
 
KSOCX Kinetics Small Cap Opportunities Adv C
172.09
+2.10%
 
FGSIX Federated Hermes MDT Mid Cap Growth IS
59.04
+2.09%
 
FGSCX Federated Hermes MDT Mid Cap Growth C
23.97
+2.09%
 
BDFUX Baron Discovery Fund
31.31
+2.09%
 
WSMRX William Blair Small-Mid Cap Growth R6
25.49
+2.08%
 
FGSKX Federated Hermes MDT Mid Cap Growth R6
50.52
+2.08%
 
FGSAX Federated Hermes MDT Mid Cap Growth A
54.98
+2.08%
 
CMGYX Columbia Select Mid Cap Gro Fd I3
26.11
+2.07%
 
CBSAX Columbia Select Mid Cap Growth Fund A
21.79
+2.06%
 
BDFIX Baron Discovery Fund
31.30
+2.05%
 
DADGX Dunham Small Cap Growth A
16.40
+2.05%
 
BDFFX Baron Discovery Fund
30.38
+2.05%
 
CLSPX Columbia Select Mid Cap Gro Fd I
25.50
+2.04%
 
CMGVX Columbia Select Mid Cap Gro Fd I2
26.01
+2.04%
 
CLSDX Columbia Select Mid Cap Gro S
25.51
+2.04%
 
LMVWX Lord Abbett Focused Small Cap Value R6
27.65
+2.03%
 
LMVOX Lord Abbett Focused Small Cap Value F3
27.65
+2.03%
 
QSMRX AQR Small Cap Momentum Style R6
17.66
+2.02%
 
ASMNX AQR Small Cap Momentum Style N
17.77
+2.01%
 
ASMOX AQR Small Cap Momentum Style I
17.77
+2.01%
 
LMVVX Lord Abbett Focused Small Cap Value R5
27.55
+2.00%
 
LFVAX Lord Abbett Focused Small Cap Value A
25.00
+2.00%
 
DNDGX Dunham Small Cap Growth Fund
17.93
+1.99%
 
LFSFX Lord Abbett Focused Small Cap Value F
27.71
+1.99%
 
LFVCX Lord Abbett Focused Small Cap Value C
26.23
+1.98%
 
FCDTX Fidelity Stock Selector Small Cap Fund
31.71
+1.96%
 
FCDAX Fidelity Stock Selector Small Cap Fund
33.33
+1.96%
 
ACWIX AMG GW&K Small/Mid Cap Growth I
16.68
+1.96%
 
TCMSX Voya Small Cap Growth I
38.67
+1.95%
 
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
21.96
+1.95%
 
VLNPX Voya Small Cap Growth R6
38.72
+1.95%
 
FDSCX Fidelity Stock Selector Small Cap
34.62
+1.94%
 
WBSNX William Blair Small Cap Growth N
26.27
+1.94%
 
FCDCX Fidelity Stock Selector Small Cap Fund
28.44
+1.94%
 
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
34.76
+1.94%
 
FCDIX Fidelity Stock Selector Small Cap Fund
34.81
+1.93%
 
WBSRX William Blair Small Cap Growth R6
32.22
+1.93%
 
NEAIX Needham Aggressive Growth Institutional
43.92
+1.93%
 
QISGX Federated Hermes MDT Small Cap Growth IS
25.47
+1.92%
 
CSMCX Congress Small Cap Growth Institutional
43.04
+1.92%
 
NEAGX Needham Aggressive Growth Retail
41.55
+1.91%
 
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
20.82
+1.91%
 
WBSIX William Blair Small Cap Growth I
32.07
+1.91%
 
FCCGX Fidelity Small Cap Growth Fund
22.57
+1.90%
 
FCPGX Fidelity Small Cap Growth
30.30
+1.88%
 
CSMVX Congress Small Cap Growth Retail
37.37
+1.88%
 
PICMX Virtus KAR Mid-Cap Growth I
58.00
+1.88%
 
FCIGX Fidelity Advisor Small Cap Growth I
30.38
+1.88%
 
ATHAX American Century Heritage A
18.48
+1.87%
 
FIDGX Fidelity Advisor Small Cap Growth Z
30.63
+1.86%