3D Printing ETF (NY: PRNT )

22.62 USD -0.16 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 22.48 23.00 22.48 22.62 12,976 -0.16(-0.68%)
Sep 23, 2020 23.27 23.40 22.76 22.78 20,605 -0.44(-1.89%)
Sep 22, 2020 23.17 23.38 23.08 23.22 13,783 -0.15(-0.64%)
Sep 21, 2020 23.42 23.46 23.06 23.37 24,830 -0.54(-2.27%)
Sep 18, 2020 24.29 24.41 23.77 23.91 31,500 -0.57(-2.32%)
Sep 17, 2020 24.83 24.83 24.21 24.48 24,311 -0.65(-2.59%)
Sep 16, 2020 25.80 25.80 25.11 25.13 27,035 -0.10(-0.40%)
Sep 15, 2020 25.09 25.26 25.06 25.23 31,587 +0.35(+1.41%)
Sep 14, 2020 25.00 25.00 24.78 24.88 67,786 +0.30(+1.22%)
Sep 11, 2020 24.83 24.87 24.38 24.58 16,400 +0.08(+0.33%)
Sep 10, 2020 25.14 25.30 24.50 24.50 34,230 -0.60(-2.41%)
Sep 09, 2020 24.13 25.15 24.13 25.10 22,753 +0.87(+3.61%)
Sep 08, 2020 23.93 24.59 23.93 24.23 60,707 -0.21(-0.84%)
Sep 04, 2020 24.55 24.77 23.58 24.44 28,100 -0.08(-0.34%)
Sep 03, 2020 25.27 25.78 24.36 24.52 47,464 -1.14(-4.44%)
Sep 02, 2020 25.33 25.66 25.25 25.66 36,396 +0.61(+2.44%)
Sep 01, 2020 24.98 25.05 24.73 25.05 51,983 +0.30(+1.21%)
Aug 31, 2020 24.42 24.83 24.36 24.75 34,621 +0.48(+2.00%)
Aug 28, 2020 23.96 24.32 23.88 24.27 19,300 +0.40(+1.68%)
Aug 27, 2020 24.31 24.40 23.74 23.86 34,678 -0.27(-1.14%)
Aug 26, 2020 23.88 24.22 23.77 24.14 29,826 +0.48(+2.03%)
Aug 25, 2020 23.58 23.77 23.44 23.66 9,600 +0.25(+1.07%)
Aug 24, 2020 23.26 23.46 23.15 23.41 10,896 +0.28(+1.21%)
Aug 21, 2020 23.09 23.25 22.99 23.13 11,700 -0.06(-0.26%)
Aug 20, 2020 23.12 23.19 22.90 23.19 24,593 -0.03(-0.13%)
Aug 19, 2020 23.37 23.50 23.22 23.22 74,073 -0.19(-0.81%)
Aug 18, 2020 23.43 23.43 23.22 23.41 11,111 +0.03(+0.13%)
Aug 17, 2020 23.19 23.44 23.18 23.38 18,378 +0.34(+1.48%)
Aug 14, 2020 23.36 23.36 23.04 23.04 7,900 -0.32(-1.37%)
Aug 13, 2020 23.15 23.45 23.11 23.36 13,684 +0.08(+0.36%)
Aug 12, 2020 23.17 23.32 23.07 23.28 5,400 +0.39(+1.71%)
Aug 11, 2020 23.13 23.21 22.84 22.88 16,467 -0.24(-1.02%)
Aug 10, 2020 23.14 23.27 23.07 23.12 11,100 -0.10(-0.43%)
Aug 07, 2020 23.22 23.36 23.09 23.22 17,000 -0.04(-0.17%)
Aug 06, 2020 23.44 23.45 23.22 23.26 31,253 +0.03(+0.13%)
Aug 05, 2020 22.95 23.23 22.87 23.23 19,959 +0.37(+1.62%)
Aug 04, 2020 22.60 22.88 22.60 22.86 21,943 +0.15(+0.66%)
Aug 03, 2020 22.37 22.71 22.37 22.71 16,872 +0.56(+2.53%)
Jul 31, 2020 22.34 22.49 22.00 22.15 10,500 -0.24(-1.09%)
Jul 30, 2020 22.34 22.44 22.08 22.39 9,991 -0.16(-0.71%)
Jul 29, 2020 22.38 22.65 22.38 22.55 20,562 +0.18(+0.78%)
Jul 28, 2020 22.68 22.68 22.30 22.38 25,293 -0.29(-1.28%)
Jul 27, 2020 22.18 22.73 22.18 22.67 10,373 +0.47(+2.12%)
Jul 24, 2020 22.43 22.43 21.95 22.20 14,500 -0.39(-1.73%)
Jul 23, 2020 22.76 22.93 22.51 22.59 17,939 -0.29(-1.27%)
Jul 22, 2020 22.80 22.97 22.80 22.88 9,038 +0.16(+0.73%)
Jul 21, 2020 22.67 22.91 22.60 22.71 16,908 +0.01(+0.07%)
Jul 20, 2020 22.33 22.70 22.05 22.70 76,073 +0.47(+2.11%)
Jul 17, 2020 21.99 22.23 21.95 22.23 36,400 +0.46(+2.11%)
Jul 16, 2020 21.80 21.87 21.72 21.77 19,084 -0.15(-0.68%)
Jul 15, 2020 21.55 22.00 21.50 21.92 21,178 +0.56(+2.60%)
Jul 14, 2020 21.13 21.36 20.89 21.36 14,306 +0.23(+1.06%)
Jul 13, 2020 21.53 21.85 21.13 21.14 47,175 -0.23(-1.08%)
Jul 10, 2020 21.21 21.40 21.18 21.37 9,700 +0.29(+1.38%)
Jul 09, 2020 20.94 21.36 20.52 21.08 15,143 -0.10(-0.47%)
Jul 08, 2020 21.02 21.20 20.97 21.18 21,806 +0.20(+0.95%)
Jul 07, 2020 21.47 21.55 20.98 20.98 16,820 -0.60(-2.78%)
Jul 06, 2020 21.40 21.66 21.40 21.58 20,846 +0.37(+1.74%)
Jul 02, 2020 21.35 21.54 21.20 21.21 16,400 +0.09(+0.45%)
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.