3D Printing ETF (NY: PRNT )

22.70 +0.12 (+0.54%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.27 22.67 22.18 22.58 24,497 +0.42(+1.90%)
Mar 26, 2024 22.34 22.50 22.16 22.16 11,075 -0.08(-0.36%)
Mar 25, 2024 22.09 22.31 22.08 22.24 23,468 +0.03(+0.14%)
Mar 22, 2024 22.36 22.36 22.16 22.21 11,593 -0.19(-0.85%)
Mar 21, 2024 22.45 22.69 22.10 22.40 17,376 +0.11(+0.49%)
Mar 20, 2024 21.99 22.42 21.94 22.29 13,635 +0.31(+1.42%)
Mar 19, 2024 21.79 22.09 21.72 21.98 15,026 +0.07(+0.31%)
Mar 18, 2024 21.98 22.05 21.85 21.91 11,242 -0.03(-0.15%)
Mar 15, 2024 22.13 22.16 21.84 21.94 14,673 -0.22(-0.97%)
Mar 14, 2024 22.36 22.37 22.04 22.16 9,717 -0.31(-1.39%)
Mar 13, 2024 22.49 22.59 22.38 22.47 23,704 -0.02(-0.08%)
Mar 12, 2024 22.50 22.56 22.36 22.49 19,654 -0.10(-0.44%)
Mar 11, 2024 22.40 22.66 22.38 22.59 21,225 +0.02(+0.11%)
Mar 08, 2024 22.51 22.79 22.48 22.57 27,093 +0.27(+1.19%)
Mar 07, 2024 22.04 22.43 22.04 22.30 21,895 +0.38(+1.73%)
Mar 06, 2024 21.68 22.14 21.68 21.92 15,935 +0.43(+2.00%)
Mar 05, 2024 21.54 21.80 21.46 21.49 21,170 -0.22(-1.01%)
Mar 04, 2024 21.84 22.00 21.71 21.71 19,556 -0.29(-1.32%)
Mar 01, 2024 21.93 22.16 21.76 22.00 25,722 +0.15(+0.69%)
Feb 29, 2024 22.17 22.17 21.77 21.85 28,059 -0.22(-1.00%)
Feb 28, 2024 22.26 22.40 22.04 22.07 19,357 -0.36(-1.60%)
Feb 27, 2024 22.37 22.55 22.05 22.43 17,339 -0.01(-0.04%)
Feb 26, 2024 22.18 22.44 21.93 22.44 20,904 +0.22(+0.99%)
Feb 23, 2024 22.15 22.32 22.02 22.22 21,136 +0.07(+0.34%)
Feb 22, 2024 22.22 22.37 22.09 22.14 20,548 +0.21(+0.96%)
Feb 21, 2024 22.10 22.10 21.84 21.93 15,283 -0.10(-0.43%)
Feb 20, 2024 22.15 22.27 22.01 22.03 16,302 -0.33(-1.48%)
Feb 16, 2024 22.55 22.62 22.36 22.36 25,317 -0.19(-0.84%)
Feb 15, 2024 22.35 22.65 22.29 22.55 16,284 +0.41(+1.85%)
Feb 14, 2024 21.87 22.29 21.83 22.14 29,432 +0.56(+2.59%)
Feb 13, 2024 21.87 21.92 21.50 21.58 13,602 -0.73(-3.27%)
Feb 12, 2024 22.11 22.47 22.00 22.31 25,057 +0.22(+1.00%)
Feb 09, 2024 22.22 22.34 22.06 22.09 19,683 -0.10(-0.46%)
Feb 08, 2024 21.92 22.22 21.86 22.19 12,521 +0.28(+1.29%)
Feb 07, 2024 21.94 22.04 21.75 21.91 13,204 +0.09(+0.41%)
Feb 06, 2024 21.70 21.94 21.70 21.82 19,340 +0.21(+0.95%)
Feb 05, 2024 21.75 21.75 21.44 21.61 21,434 -0.33(-1.48%)
Feb 02, 2024 21.80 22.03 21.71 21.94 17,004 -0.21(-0.96%)
Feb 01, 2024 22.06 22.20 21.82 22.15 17,404 +0.22(+1.01%)
Jan 31, 2024 22.12 22.50 21.93 21.93 12,935 -0.32(-1.44%)
Jan 30, 2024 22.36 22.49 22.10 22.25 17,491 -0.11(-0.49%)
Jan 29, 2024 22.07 22.50 22.00 22.36 16,434 +0.27(+1.22%)
Jan 26, 2024 22.17 22.36 22.09 22.09 14,441 +0.00(+0.00%)
Jan 25, 2024 22.15 22.15 21.90 22.09 37,241 +0.16(+0.73%)
Jan 24, 2024 22.46 22.49 21.93 21.93 13,034 -0.32(-1.44%)
Jan 23, 2024 22.28 22.35 22.15 22.25 17,028 +0.07(+0.29%)
Jan 22, 2024 21.93 22.29 21.83 22.18 25,476 +0.36(+1.67%)
Jan 19, 2024 21.53 21.88 21.42 21.82 12,885 +0.26(+1.21%)
Jan 18, 2024 21.55 21.65 21.28 21.56 13,718 +0.15(+0.70%)
Jan 17, 2024 21.30 21.42 21.17 21.41 27,203 -0.26(-1.20%)
Jan 16, 2024 21.74 21.74 21.35 21.67 61,844 -0.41(-1.86%)
Jan 12, 2024 22.36 22.49 22.07 22.08 14,585 -0.13(-0.59%)
Jan 11, 2024 22.28 22.30 21.92 22.21 11,242 -0.08(-0.36%)
Jan 10, 2024 22.29 22.29 22.12 22.29 14,332 -0.05(-0.22%)
Jan 09, 2024 22.23 22.46 22.19 22.34 13,965 -0.19(-0.84%)
Jan 08, 2024 22.00 22.54 22.00 22.53 18,287 +0.63(+2.88%)
Jan 05, 2024 21.94 22.23 21.89 21.90 10,736 -0.21(-0.95%)
Jan 04, 2024 22.00 22.26 21.87 22.11 19,469 +0.03(+0.13%)
Jan 03, 2024 22.38 22.47 22.05 22.08 25,061 -0.58(-2.55%)
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.