First Trust Indxx Quality Precious Metals Miners ETF (PMTL)
NYSEARCA: PMTL · Real-Time Price · USD
23.56
-1.40 (-5.61%)
At close: Sep 28, 2026, 4:00 PM EDT
23.63
+0.07 (0.28%)
After-hours: Sep 28, 2026, 4:10 PM EDT
PMTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 24.96 | 24.96 | 23.48 | 24.96 | - | - | 33 |
| Sep 25, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.79% | 108 |
| Sep 24, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.42% | 178 |
| Sep 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -3.93% | 47 |
| Sep 22, 2026 | 26.21 | 26.21 | 26.15 | 26.15 | 26.15 | 2.52% | 4,034 |
| Sep 21, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.74% | 6 |
| Sep 18, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.18% | 6 |
| Sep 17, 2026 | 25.69 | 25.75 | 25.68 | 25.75 | 25.75 | 2.89% | 6,206 |
| Sep 16, 2026 | 25.40 | 25.40 | 25.02 | 25.02 | 25.02 | -0.96% | 322 |
| Sep 15, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.56% | 140 |
| Sep 14, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -2.72% | 7 |
| Sep 11, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.08% | 10 |
| Sep 10, 2026 | 26.04 | 26.04 | 25.84 | 25.84 | 25.84 | -3.43% | 120 |
| Sep 9, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.21% | 7 |
| Sep 8, 2026 | 26.83 | 26.83 | 26.70 | 26.70 | 26.70 | -0.57% | 535 |
| Sep 4, 2026 | 26.95 | 26.95 | 26.85 | 26.85 | 26.85 | -1.95% | 134 |
| Sep 3, 2026 | 27.26 | 27.39 | 27.26 | 27.39 | 27.39 | 4.13% | 108 |
| Sep 2, 2026 | 26.14 | 26.30 | 26.14 | 26.30 | 26.30 | 2.63% | 1,672 |
| Sep 1, 2026 | 25.59 | 25.63 | 25.59 | 25.63 | 25.63 | -3.41% | 2,052 |
| Aug 31, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -1.34% | 107 |
| Aug 28, 2026 | 27.46 | 27.46 | 26.89 | 26.89 | 26.89 | -3.18% | 1,705 |
| Aug 27, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.92% | 57 |
| Aug 26, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -2.11% | 44 |
| Aug 25, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 1.04% | 86 |
| Aug 24, 2026 | 27.78 | 27.83 | 27.78 | 27.83 | 27.83 | 0.30% | 663 |
| Aug 21, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 3.51% | 41 |
| Aug 20, 2026 | 26.49 | 26.81 | 26.49 | 26.81 | 26.81 | 2.96% | 1,824 |
| Aug 19, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 8.31% | 12 |
| Aug 18, 2026 | 24.59 | 24.59 | 24.04 | 24.04 | 24.04 | -2.78% | 1,442 |
| Aug 17, 2026 | 24.88 | 24.88 | 24.73 | 24.73 | 24.73 | 2.20% | 1,559 |
| Aug 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.42% | 6 |
| Aug 13, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -2.85% | 17 |
| Aug 12, 2026 | 24.84 | 24.84 | 24.56 | 24.56 | 24.56 | 0.93% | 4,517 |
| Aug 11, 2026 | 24.32 | 24.33 | 24.32 | 24.33 | 24.33 | -0.89% | 119 |
| Aug 10, 2026 | 24.05 | 24.55 | 24.05 | 24.55 | 24.55 | 0.87% | 185 |
| Aug 7, 2026 | 24.22 | 24.34 | 24.22 | 24.34 | 24.34 | 6.87% | 8,582 |
| Aug 6, 2026 | 22.71 | 22.77 | 22.71 | 22.77 | 22.77 | 0.57% | 127 |
| Aug 5, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 7.36% | 12 |
| Aug 4, 2026 | 21.22 | 21.30 | 21.09 | 21.09 | 21.09 | 2.43% | 9,231 |
| Aug 3, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 2.27% | 67 |
| Jul 31, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -2.81% | 7 |
| Jul 30, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 3.30% | 6 |
| Jul 29, 2026 | 19.88 | 20.06 | 19.88 | 20.06 | 20.06 | -0.47% | 2,408 |
| Jul 28, 2026 | 20.04 | 20.35 | 19.93 | 20.15 | 20.15 | -1.52% | 12,006 |
| Jul 27, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.91% | 6 |
| Jul 24, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.06% | 8 |