PlanRock Alternative Growth ETF (PRAE)
NYSEARCA: PRAE · Real-Time Price · USD
30.24
+0.17 (0.57%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PRAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.26% | 3 |
| Apr 24, 2025 | 30.29 | 30.29 | 30.22 | 30.22 | 30.22 | 0.56% | 312 |
| Apr 23, 2025 | 29.96 | 30.12 | 29.96 | 30.05 | 30.05 | -0.52% | 713 |
| Apr 22, 2025 | 30.25 | 30.25 | 30.21 | 30.21 | 30.21 | 0.44% | 557 |
| Apr 21, 2025 | 30.10 | 30.10 | 30.08 | 30.08 | 30.08 | 0.36% | 100 |
| Apr 17, 2025 | 30.08 | 30.08 | 29.95 | 29.97 | 29.97 | 0.35% | 1,553 |
| Apr 16, 2025 | 29.78 | 29.86 | 29.78 | 29.86 | 29.86 | 0.39% | 187 |
| Apr 15, 2025 | 29.67 | 29.83 | 29.67 | 29.75 | 29.75 | 0.40% | 1,158 |
| Apr 14, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.24% | 46 |
| Apr 11, 2025 | 29.77 | 29.77 | 29.70 | 29.70 | 29.70 | 1.91% | 222 |
| Apr 10, 2025 | 29.29 | 29.29 | 29.15 | 29.15 | 29.15 | -1.15% | 688 |
| Apr 9, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 2.02% | 112 |
| Apr 8, 2025 | 27.72 | 29.58 | 26.88 | 28.90 | 28.90 | 0.86% | 2,526 |
| Apr 7, 2025 | 28.93 | 28.93 | 28.57 | 28.65 | 28.65 | -0.10% | 697 |
| Apr 4, 2025 | 28.96 | 28.96 | 28.57 | 28.68 | 28.68 | -3.05% | 1,737 |
| Apr 3, 2025 | 29.76 | 29.76 | 29.59 | 29.59 | 29.59 | -3.50% | 11,083 |
| Apr 2, 2025 | 30.71 | 30.71 | 30.56 | 30.66 | 30.66 | 0.22% | 5,165 |
| Apr 1, 2025 | 30.46 | 30.59 | 30.44 | 30.59 | 30.59 | -0.30% | 11,266 |
| Mar 31, 2025 | 30.59 | 30.76 | 30.59 | 30.68 | 30.68 | 1.30% | 1,264 |
| Mar 28, 2025 | 30.30 | 30.33 | 30.29 | 30.29 | 30.29 | -1.43% | 450 |
| Mar 27, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.22% | 31 |
| Mar 26, 2025 | 30.63 | 30.66 | 30.63 | 30.66 | 30.66 | -0.35% | 100 |
| Mar 25, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.09% | 5 |
| Mar 24, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.89% | 9 |
| Mar 21, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.09% | - |
| Mar 20, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.18% | 2 |
| Mar 19, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.58% | 2 |
| Mar 18, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.28% | 12 |
| Mar 17, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.59% | 12 |
| Mar 14, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 1.92% | 2 |
| Mar 13, 2025 | 29.83 | 29.83 | 29.71 | 29.71 | 29.71 | -1.21% | 148 |
| Mar 12, 2025 | 29.86 | 30.12 | 29.86 | 30.08 | 30.08 | 0.41% | 550 |
| Mar 11, 2025 | 30.02 | 30.02 | 29.95 | 29.95 | 29.95 | -0.69% | 166 |
| Mar 10, 2025 | 30.23 | 30.23 | 30.16 | 30.16 | 30.16 | -2.81% | 203 |
| Mar 7, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.10% | 269 |
| Mar 6, 2025 | 31.29 | 31.29 | 31.01 | 31.07 | 31.07 | -1.52% | 1,659 |
| Mar 5, 2025 | 31.48 | 31.55 | 31.48 | 31.55 | 31.55 | 0.55% | 204 |
| Mar 4, 2025 | 31.53 | 31.53 | 31.37 | 31.37 | 31.37 | -1.03% | 203 |
| Mar 3, 2025 | 31.56 | 31.70 | 31.56 | 31.70 | 31.70 | -1.82% | 2,493 |
| Feb 28, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 1.73% | 72 |
| Feb 27, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -1.72% | 72 |
| Feb 26, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.11% | 104 |
| Feb 25, 2025 | 32.33 | 32.33 | 32.26 | 32.26 | 32.26 | -1.69% | 104 |
| Feb 24, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.91% | 87 |
| Feb 21, 2025 | 33.14 | 33.14 | 33.11 | 33.11 | 33.11 | -2.10% | 254 |
| Feb 20, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -1.17% | 393 |
| Feb 19, 2025 | 34.13 | 34.26 | 34.13 | 34.23 | 34.23 | 0.20% | 393 |
| Feb 18, 2025 | 34.09 | 34.16 | 34.09 | 34.16 | 34.16 | 0.61% | 397 |
| Feb 14, 2025 | 34.02 | 34.06 | 33.95 | 33.95 | 33.95 | -0.57% | 1,098 |
| Feb 13, 2025 | 33.88 | 34.15 | 33.86 | 34.15 | 34.15 | 0.79% | 1,561 |