LCAP | PRNCPL CPTL APPR | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

PRNCPL CPTL APPR (LCAP)

CBOE

$33.76+$0.02 (+0.04%)

Price as of Oct 22, 2026 5:44 PM EDT

18.32%
1-Year Change

1 Month
+1.09%

Low Price$33.66

High Price$34.48
3 Months
+2.42%

Low Price$32.44

High Price$34.48
1 Year
+18.32%

Low Price$28.24

High Price$34.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	33.95	33.95	33.68	33.74	-1.63%	71,786
10/21/2026	34.14	34.39	34.14	34.30	+0.53%	34,747
10/20/2026	34.01	34.25	34.01	34.12	+0.29%	49,991
10/19/2026	33.93	34.16	33.93	34.02	+0.53%	31,628
10/16/2026	34.13	34.15	33.72	33.84	-1.26%	30,767
10/15/2026	33.89	34.31	33.89	34.27	+0.35%	34,334
10/14/2026	34.30	34.35	34.08	34.15	-0.96%	34,271
10/13/2026	34.47	34.49	34.40	34.48	+0.12%	34,948
10/12/2026	34.50	34.50	34.37	34.44	+0.06%	61,618
10/09/2026	34.31	34.48	34.30	34.42	+0.61%	27,040
10/08/2026	34.21	34.34	34.07	34.21	-0.38%	70,106
10/07/2026	34.42	34.42	34.20	34.34	-0.23%	41,200
10/06/2026	34.48	34.76	34.28	34.42	+0.38%	246,683
10/05/2026	34.10	34.35	34.10	34.29	+0.79%	40,398
10/02/2026	34.06	34.08	33.94	34.02	+0.56%	46,573
10/01/2026	33.78	33.87	33.63	33.83	+0.51%	45,365
09/30/2026	33.90	33.98	33.66	33.66	-0.21%	42,030
09/29/2026	33.75	33.78	33.65	33.73	+0.06%	49,189
09/28/2026	33.74	33.80	33.64	33.71	-0.68%	56,532
09/25/2026	33.89	33.95	33.75	33.94	+0.30%	32,764
09/24/2026	33.57	33.89	33.57	33.84	+0.18%	28,386
09/23/2026	33.90	33.90	33.72	33.78	-0.50%	54,056
09/22/2026	33.99	34.01	33.91	33.95	+0.06%	41,896
09/21/2026	33.62	34.00	33.62	33.93	+1.41%	131,054
09/18/2026	33.39	33.47	33.31	33.46	+0.24%	32,594
09/17/2026	33.41	33.41	33.27	33.38	+0.97%	62,725
09/16/2026	33.21	33.29	32.87	33.06	-0.21%	44,063
09/15/2026	33.27	33.27	33.08	33.13	-0.27%	32,185
09/14/2026	33.11	33.29	33.10	33.22	-0.36%	38,676
09/11/2026	33.40	33.43	33.31	33.34	+0.63%	20,086
09/10/2026	33.17	33.36	33.11	33.13	-0.54%	38,895
09/09/2026	33.43	33.43	33.26	33.31	-0.36%	34,494
09/08/2026	33.50	33.51	33.42	33.43	-0.65%	56,230
09/04/2026	33.72	33.82	33.61	33.65	-0.53%	42,797
09/03/2026	33.52	33.85	33.52	33.83	+1.17%	32,407
09/02/2026	33.33	33.49	33.33	33.44	+0.33%	33,612
09/01/2026	33.43	33.47	33.27	33.33	-0.66%	29,997
08/31/2026	33.47	33.57	33.45	33.55	-0.39%	35,659
08/28/2026	33.66	33.78	33.64	33.68	-0.07%	17,413
08/27/2026	33.69	33.75	33.63	33.70	+0.60%	16,035
08/26/2026	33.47	33.57	33.47	33.50	-0.18%	22,134
08/25/2026	33.54	33.56	33.47	33.56	+0.21%	31,847
08/24/2026	33.44	33.51	33.40	33.49	-0.17%	31,204
08/21/2026	33.49	33.60	33.48	33.55	+0.32%	21,737
08/20/2026	33.50	33.62	33.39	33.44	-0.66%	50,506
08/19/2026	33.83	33.85	33.63	33.66	-0.53%	18,988
08/18/2026	33.77	33.92	33.77	33.84	-0.53%	26,123
08/17/2026	34.20	34.20	34.02	34.02	-0.44%	23,224
08/14/2026	34.27	34.34	34.14	34.17	-0.31%	38,321
08/13/2026	34.14	34.33	34.14	34.28	+0.69%	12,567
08/12/2026	34.07	34.13	34.02	34.04	+0.20%	29,932
08/11/2026	34.09	34.12	33.97	33.97	-0.27%	18,476
08/10/2026	34.10	34.17	34.01	34.06	+0.14%	21,137
08/07/2026	33.99	34.20	33.92	34.02	+0.66%	35,362
08/06/2026	33.77	33.84	33.72	33.79	-0.18%	28,921
08/05/2026	34.11	34.13	33.85	33.85	-0.14%	36,084
08/04/2026	33.55	33.96	33.55	33.90	+1.35%	43,913
08/03/2026	33.40	33.56	33.40	33.45	+1.06%	44,817
07/31/2026	33.02	33.19	32.79	33.10	+0.55%	29,213
07/30/2026	32.65	32.97	32.65	32.92	+1.47%	47,785
07/29/2026	32.80	32.88	32.44	32.44	-1.39%	29,284
07/28/2026	32.71	32.95	32.64	32.90	+0.37%	40,639
07/27/2026	33.03	33.03	32.63	32.78	0.00%	24,770
07/24/2026	32.79	33.04	32.78	32.78	-0.21%	67,858
07/23/2026	32.98	32.98	32.78	32.85	-1.38%	34,074
07/22/2026	33.31	33.40	33.22	33.31	-0.54%	62,792
07/21/2026	33.35	33.49	33.33	33.49	+1.00%	31,359
07/20/2026	33.32	33.39	33.16	33.16	-0.06%	46,422
07/17/2026	32.98	33.39	32.97	33.18	-0.64%	50,754
07/16/2026	33.62	33.63	33.39	33.39	-0.64%	12,854
07/15/2026	33.62	33.62	33.39	33.61	+0.15%	49,248
07/14/2026	33.49	33.56	33.41	33.56	+0.78%	29,427
07/13/2026	33.42	33.50	33.29	33.30	-0.69%	20,872
07/10/2026	33.38	33.53	33.32	33.53	+0.33%	19,859
07/09/2026	33.21	33.42	33.16	33.42	+0.88%	24,041
07/08/2026	33.09	33.13	32.91	33.13	-0.09%	43,501
07/07/2026	33.24	33.28	33.12	33.16	-0.87%	26,522
07/06/2026	33.27	33.51	33.27	33.45	+0.97%	35,863
07/02/2026	33.40	33.40	32.91	33.13	-0.30%	34,924
07/01/2026	33.09	33.31	33.08	33.23	+0.27%	65,911
06/30/2026	32.89	33.20	32.89	33.14	+0.94%	24,559
06/29/2026	32.49	32.84	32.41	32.83	+1.39%	31,803
06/26/2026	32.17	32.45	32.13	32.38	0.00%	22,965
06/25/2026	32.73	32.73	32.28	32.38	-0.06%	26,236
06/24/2026	32.48	32.66	32.32	32.40	-0.06%	38,941
06/23/2026	32.28	32.70	32.28	32.42	-1.40%	30,986
06/22/2026	33.00	33.18	32.84	32.88	-0.48%	44,542
06/18/2026	33.00	33.04	32.90	33.04	+1.10%	30,538
06/17/2026	33.05	33.05	32.58	32.68	-0.75%	602,919
06/16/2026	33.06	33.15	32.93	32.93	-0.56%	26,037
06/15/2026	32.94	33.16	32.91	33.11	+1.88%	42,471
06/12/2026	32.42	32.54	32.31	32.50	+0.21%	16,663
06/11/2026	32.03	32.45	31.94	32.43	+1.49%	28,155
06/10/2026	32.02	32.38	31.94	31.95	-0.94%	40,751
06/09/2026	32.62	32.62	31.68	32.26	-0.32%	22,090
06/08/2026	32.52	32.57	32.36	32.36	-0.04%	12,845
06/05/2026	32.89	32.97	32.37	32.37	-2.79%	29,724
06/04/2026	33.11	33.34	33.00	33.30	+0.63%	40,232
06/03/2026	33.23	33.26	33.09	33.09	-0.87%	24,830
06/02/2026	33.31	33.38	33.27	33.38	+0.45%	94,159