First Trust Indxx Quality Precious Metals Miners ETF (PMTL)
NYSEARCA: PMTL · Real-Time Price · USD
24.08
+1.08 (4.71%)
Nov 9, 2026, 4:00 PM EST - Market closed
PMTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 22.91 | 24.08 | 22.91 | 24.08 | 24.08 | 4.73% | 12 |
| Nov 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.16% | 8 |
| Nov 5, 2026 | 22.48 | 22.73 | 22.48 | 22.73 | 22.73 | 1.94% | 4,325 |
| Nov 4, 2026 | 22.33 | 22.33 | 22.30 | 22.30 | 22.30 | 8.90% | 3,017 |
| Nov 3, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.75% | 36 |
| Nov 2, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 2.49% | 52 |
| Oct 30, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -5.66% | 7 |
| Oct 29, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -2.54% | 9 |
| Oct 28, 2026 | 21.78 | 22.12 | 21.78 | 22.12 | 22.12 | 1.15% | 3,010 |
| Oct 27, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 2.57% | 9 |
| Oct 26, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 1.07% | 11 |
| Oct 23, 2026 | 21.11 | 21.11 | 21.10 | 21.10 | 21.10 | -2.38% | 874 |
| Oct 22, 2026 | 22.16 | 22.16 | 21.52 | 21.61 | 21.61 | -5.74% | 4,559 |
| Oct 21, 2026 | 22.95 | 22.95 | 22.93 | 22.93 | 22.93 | -0.11% | 744 |
| Oct 20, 2026 | 23.23 | 23.23 | 22.95 | 22.95 | 22.95 | -0.49% | 1,299 |
| Oct 19, 2026 | 23.21 | 23.26 | 23.07 | 23.07 | 23.06 | -1.15% | 3,178 |
| Oct 16, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.76% | 49 |
| Oct 15, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 3.79% | 17 |
| Oct 14, 2026 | 22.17 | 22.31 | 22.17 | 22.31 | 22.31 | -4.54% | 7,095 |
| Oct 13, 2026 | 23.33 | 23.37 | 23.33 | 23.37 | 23.37 | -1.25% | 336 |
| Oct 12, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.78% | 27 |
| Oct 9, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 2.94% | 6 |
| Oct 8, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1.10% | 9 |
| Oct 7, 2026 | 22.80 | 22.98 | 22.80 | 22.92 | 22.92 | -3.08% | 13,011 |
| Oct 6, 2026 | 23.70 | 23.70 | 23.65 | 23.65 | 23.65 | 0.66% | 309 |
| Oct 5, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.07% | 8 |
| Oct 2, 2026 | 23.33 | 23.51 | 23.33 | 23.51 | 23.51 | 0.51% | 3,632 |
| Oct 1, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -1.05% | 35 |
| Sep 30, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -1.38% | 110 |
| Sep 29, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.45% | 15 |
| Sep 28, 2026 | 23.56 | 23.63 | 23.56 | 23.63 | 23.63 | -5.34% | 3,033 |
| 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 |