PlanRock Alternative Growth ETF (PRAE)
NYSEARCA: PRAE · Real-Time Price · USD
32.15
+0.07 (0.22%)
Jul 3, 2025, 1:00 PM - Market closed
PRAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.22% | 4 |
| Jul 2, 2025 | 31.93 | 32.08 | 31.93 | 32.08 | 32.01 | 0.12% | 4,590 |
| Jul 1, 2025 | 31.94 | 32.04 | 31.94 | 32.04 | 31.98 | -0.14% | 436 |
| Jun 30, 2025 | 32.05 | 32.09 | 32.03 | 32.09 | 32.02 | 0.74% | 277 |
| Jun 27, 2025 | 31.86 | 31.93 | 31.79 | 31.85 | 31.78 | -0.13% | 613 |
| Jun 26, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.82 | 1.09% | 24 |
| Jun 25, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.48 | 0.81% | 24 |
| Jun 24, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.23 | 1.16% | 149 |
| Jun 23, 2025 | 30.77 | 30.93 | 30.77 | 30.93 | 30.87 | 0.73% | 149 |
| Jun 20, 2025 | 30.64 | 30.71 | 30.64 | 30.71 | 30.65 | 0.27% | 319 |
| Jun 18, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.56 | -0.30% | 13 |
| Jun 17, 2025 | 30.98 | 30.98 | 30.72 | 30.72 | 30.65 | -1.38% | 245 |
| Jun 16, 2025 | 31.10 | 31.15 | 31.10 | 31.15 | 31.09 | 0.98% | 497 |
| Jun 13, 2025 | 31.00 | 31.02 | 30.83 | 30.85 | 30.78 | -0.74% | 949 |
| Jun 12, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.01 | 0.72% | - |
| Jun 11, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.79 | 0.19% | - |
| Jun 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.73 | 0.06% | 102 |
| Jun 9, 2025 | 30.85 | 30.85 | 30.78 | 30.78 | 30.71 | 0.07% | 102 |
| Jun 6, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.69 | 0.07% | 1,175 |
| Jun 5, 2025 | 30.88 | 30.89 | 30.73 | 30.73 | 30.67 | -0.25% | 1,175 |
| Jun 4, 2025 | 30.75 | 30.81 | 30.75 | 30.81 | 30.75 | 0.26% | 178 |
| Jun 3, 2025 | 30.76 | 30.76 | 30.73 | 30.73 | 30.66 | -0.30% | 190 |
| Jun 2, 2025 | 30.66 | 30.88 | 30.65 | 30.82 | 30.76 | 0.81% | 610 |
| May 30, 2025 | 30.47 | 30.57 | 30.47 | 30.57 | 30.51 | - | 394 |
| May 29, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.51 | 0.45% | 51 |
| May 28, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.37 | -1.39% | 13 |
| May 27, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.80 | 1.17% | 5 |
| May 23, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.45 | 0.52% | 30 |
| May 22, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.29 | -0.28% | 3 |
| May 21, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.37 | 0.05% | 100 |
| May 20, 2025 | 30.43 | 30.43 | 30.42 | 30.42 | 30.36 | 0.40% | 100 |
| May 19, 2025 | 30.24 | 30.30 | 30.24 | 30.30 | 30.24 | 0.55% | 400 |
| May 16, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.07 | 0.08% | - |
| May 15, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.05 | 0.81% | 1 |
| May 14, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.81 | -0.38% | 1 |
| May 13, 2025 | 29.91 | 30.06 | 29.91 | 29.98 | 29.92 | 0.18% | 300 |
| May 12, 2025 | 30.01 | 30.01 | 29.93 | 29.93 | 29.87 | -1.19% | 1,013 |
| May 9, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.23 | 0.09% | 1 |
| May 8, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.20 | -0.35% | 1 |
| May 7, 2025 | 30.45 | 30.46 | 30.37 | 30.37 | 30.31 | -0.34% | 909 |
| May 6, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.41 | 0.87% | 1 |
| May 5, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.15 | 0.33% | 56 |
| May 2, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.05 | 0.19% | 2 |
| May 1, 2025 | 30.13 | 30.13 | 30.06 | 30.06 | 29.99 | -0.58% | 436 |
| Apr 30, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.17 | -0.24% | - |
| Apr 29, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.24 | - | 100 |
| Apr 28, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.24 | 0.55% | 100 |
| Apr 25, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.08 | -0.26% | 3 |
| Apr 24, 2025 | 30.29 | 30.29 | 30.22 | 30.22 | 30.16 | 0.56% | 312 |
| Apr 23, 2025 | 29.96 | 30.12 | 29.96 | 30.05 | 29.99 | -0.52% | 713 |