Skip to main content

3D Printing ETF (NY: PRNT )

19.92 -0.38 (-1.85%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 23.60 23.98 23.50 23.50 7,522 -0.48(-2.00%)
Feb 27, 2019 23.91 23.98 23.89 23.98 3,135 +0.06(+0.25%)
Feb 26, 2019 23.94 23.94 23.83 23.92 4,150 +0.09(+0.38%)
Feb 25, 2019 23.81 23.95 23.77 23.83 9,902 +0.20(+0.85%)
Feb 22, 2019 23.55 23.63 23.43 23.63 1,901 +0.11(+0.46%)
Feb 21, 2019 23.54 23.62 23.42 23.53 3,950 -0.14(-0.61%)
Feb 20, 2019 23.52 23.68 23.46 23.67 3,313 +0.09(+0.37%)
Feb 19, 2019 23.45 23.61 23.45 23.58 8,341 +0.01(+0.04%)
Feb 15, 2019 23.19 23.59 23.19 23.57 8,905 +0.37(+1.59%)
Feb 14, 2019 23.19 23.35 22.98 23.20 11,160 -0.02(-0.09%)
Feb 13, 2019 23.28 23.28 23.08 23.22 4,243 +0.29(+1.26%)
Feb 12, 2019 22.82 22.98 22.73 22.93 5,388 +0.30(+1.34%)
Feb 11, 2019 22.58 22.70 22.40 22.63 2,762 +0.20(+0.88%)
Feb 08, 2019 22.38 22.64 22.23 22.43 4,302 +0.10(+0.43%)
Feb 07, 2019 22.85 22.85 22.06 22.34 11,099 -0.58(-2.54%)
Feb 06, 2019 22.93 22.98 22.83 22.92 4,894 +0.21(+0.91%)
Feb 05, 2019 22.63 22.85 22.46 22.71 3,080 +0.24(+1.07%)
Feb 04, 2019 22.43 22.48 22.05 22.48 3,760 -0.09(-0.42%)
Feb 01, 2019 22.61 22.79 22.41 22.57 9,006 +0.16(+0.74%)
Jan 31, 2019 22.15 22.52 22.15 22.41 4,597 +0.40(+1.82%)
Jan 30, 2019 21.62 22.10 21.59 22.01 13,464 +0.25(+1.15%)
Jan 29, 2019 21.63 21.89 21.63 21.75 9,325 +0.35(+1.63%)
Jan 28, 2019 21.47 21.59 21.39 21.41 6,673 -0.12(-0.56%)
Jan 25, 2019 21.21 21.59 21.21 21.53 4,703 +0.36(+1.72%)
Jan 24, 2019 21.17 21.34 21.05 21.16 1,449 +0.24(+1.17%)
Jan 23, 2019 21.36 21.36 20.92 20.92 4,511 -0.04(-0.19%)
Jan 22, 2019 21.57 21.57 20.95 20.96 11,232 -0.48(-2.24%)
Jan 18, 2019 21.34 21.46 21.15 21.44 5,203 +0.34(+1.61%)
Jan 17, 2019 21.01 21.31 21.01 21.10 12,118 -0.03(-0.14%)
Jan 16, 2019 21.16 21.48 21.13 21.13 13,626 -0.08(-0.38%)
Jan 15, 2019 20.98 21.46 20.98 21.21 4,167 +0.25(+1.19%)
Jan 14, 2019 21.05 21.08 20.94 20.96 10,932 -0.23(-1.08%)
Jan 11, 2019 21.16 21.27 20.96 21.19 7,805 -0.03(-0.14%)
Jan 10, 2019 21.12 21.28 20.89 21.22 47,301 -0.13(-0.61%)
Jan 09, 2019 21.07 21.42 20.95 21.35 4,000 +0.38(+1.81%)
Jan 08, 2019 21.01 21.15 20.83 20.97 29,097 +0.33(+1.62%)
Jan 07, 2019 20.49 20.77 20.49 20.63 6,916 +0.28(+1.40%)
Jan 04, 2019 20.09 20.35 20.08 20.35 6,104 +0.86(+4.41%)
Jan 03, 2019 19.93 19.93 19.44 19.49 18,901 -0.50(-2.50%)
Jan 02, 2019 19.58 20.00 19.58 19.99 9,030 +0.13(+0.65%)
Dec 31, 2018 20.06 20.06 19.71 19.86 12,408 +0.09(+0.45%)
Dec 28, 2018 19.62 19.79 19.52 19.77 11,707 +0.21(+1.07%)
Dec 27, 2018 19.22 19.56 19.04 19.56 21,853 -0.12(-0.62%)
Dec 26, 2018 18.81 19.68 18.72 19.68 14,612 +0.80(+4.25%)
Dec 24, 2018 19.05 19.16 18.69 18.88 9,784 -0.33(-1.70%)
Dec 21, 2018 19.60 19.62 19.00 19.20 17,753 -0.53(-2.66%)
Dec 20, 2018 19.89 19.89 19.38 19.73 25,113 -0.23(-1.14%)
Dec 19, 2018 19.92 20.20 19.85 19.96 15,254 -0.02(-0.08%)
Dec 18, 2018 19.80 20.13 19.78 19.97 12,244 -0.03(-0.15%)
Dec 17, 2018 20.13 20.18 19.83 20.00 12,076 -0.16(-0.79%)
Dec 14, 2018 20.35 20.58 20.16 20.16 15,130 -0.52(-2.52%)
Dec 13, 2018 20.99 20.99 20.58 20.68 3,574 -0.47(-2.23%)
Dec 12, 2018 20.80 21.37 20.80 21.15 9,664 +0.59(+2.87%)
Dec 11, 2018 20.73 20.73 20.42 20.56 4,726 -0.11(-0.55%)
Dec 10, 2018 20.94 21.02 20.32 20.68 9,913 -0.34(-1.63%)
Dec 07, 2018 21.23 21.23 20.90 21.02 3,732 -0.43(-2.00%)
Dec 06, 2018 20.92 21.45 20.82 21.45 23,573 -0.32(-1.49%)
Dec 04, 2018 22.23 22.23 21.77 21.77 5,446 -0.65(-2.92%)
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.