PeakShares RMR Prime Equity ETF (PRMR)
NASDAQ: PRMR · Real-Time Price · USD
24.27
+0.07 (0.28%)
Feb 13, 2026, 9:52 AM EST - Market open
PRMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 24.55 | 24.56 | 24.19 | 24.20 | 24.20 | -1.00% | 8,372 |
| Feb 11, 2026 | 24.61 | 24.61 | 24.34 | 24.45 | 24.45 | -0.16% | 6,487 |
| Feb 10, 2026 | 24.58 | 24.68 | 24.48 | 24.48 | 24.48 | -0.21% | 8,317 |
| Feb 9, 2026 | 24.37 | 24.59 | 24.37 | 24.54 | 24.54 | 0.90% | 11,487 |
| Feb 6, 2026 | 24.31 | 24.32 | 24.02 | 24.32 | 24.32 | 2.04% | 13,150 |
| Feb 5, 2026 | 24.14 | 24.14 | 23.81 | 23.83 | 23.83 | -1.74% | 11,301 |
| Feb 4, 2026 | 24.35 | 24.35 | 24.17 | 24.26 | 24.26 | -0.58% | 17,054 |
| Feb 3, 2026 | 24.61 | 24.63 | 24.21 | 24.40 | 24.40 | -0.92% | 45,794 |
| Feb 2, 2026 | 24.47 | 24.72 | 24.47 | 24.62 | 24.62 | 0.37% | 11,689 |
| Jan 30, 2026 | 24.54 | 24.57 | 24.50 | 24.53 | 24.53 | -0.43% | 2,184 |
| Jan 29, 2026 | 24.52 | 24.64 | 24.37 | 24.64 | 24.64 | -0.55% | 33,516 |
| Jan 28, 2026 | 24.92 | 24.94 | 24.69 | 24.77 | 24.77 | -0.55% | 41,980 |
| Jan 27, 2026 | 24.93 | 25.04 | 24.90 | 24.91 | 24.91 | 0.18% | 9,654 |
| Jan 26, 2026 | 24.90 | 24.93 | 24.84 | 24.87 | 24.87 | 0.48% | 6,526 |
| Jan 23, 2026 | 24.71 | 24.81 | 24.69 | 24.75 | 24.75 | 0.12% | 37,772 |
| Jan 22, 2026 | 24.77 | 24.81 | 24.67 | 24.72 | 24.72 | 0.66% | 8,053 |
| Jan 21, 2026 | 24.53 | 24.63 | 24.40 | 24.55 | 24.55 | 0.90% | 1,736 |
| Jan 20, 2026 | 24.51 | 24.56 | 24.33 | 24.33 | 24.33 | -2.00% | 24,961 |
| Jan 16, 2026 | 24.80 | 24.87 | 24.74 | 24.83 | 24.83 | -0.16% | 27,118 |
| Jan 15, 2026 | 24.99 | 25.05 | 24.85 | 24.87 | 24.87 | -0.08% | 12,819 |
| Jan 14, 2026 | 24.94 | 24.96 | 24.78 | 24.89 | 24.89 | -0.54% | 23,905 |
| Jan 13, 2026 | 25.06 | 25.07 | 25.01 | 25.03 | 25.03 | -0.51% | 21,732 |
| Jan 12, 2026 | 25.05 | 25.17 | 25.05 | 25.15 | 25.15 | -0.05% | 12,646 |
| Jan 9, 2026 | 25.10 | 25.21 | 25.05 | 25.17 | 25.17 | 0.41% | 6,192 |
| Jan 8, 2026 | 25.02 | 25.12 | 25.01 | 25.06 | 25.06 | -0.20% | 19,482 |
| Jan 7, 2026 | 25.23 | 25.27 | 25.10 | 25.11 | 25.11 | -0.33% | 10,143 |
| Jan 6, 2026 | 25.07 | 25.22 | 25.07 | 25.20 | 25.20 | 0.68% | 12,952 |
| Jan 5, 2026 | 25.07 | 25.08 | 24.99 | 25.03 | 25.02 | 0.67% | 20,312 |
| Jan 2, 2026 | 24.96 | 24.99 | 24.77 | 24.86 | 24.86 | -0.17% | 11,885 |
| Dec 31, 2025 | 25.07 | 25.07 | 24.90 | 24.90 | 24.90 | -0.74% | 8,575 |
| Dec 30, 2025 | 25.07 | 25.19 | 24.98 | 25.09 | 25.09 | -0.12% | 35,585 |
| Dec 29, 2025 | 25.14 | 25.16 | 25.09 | 25.12 | 25.12 | -0.37% | 7,116 |
| Dec 26, 2025 | 25.27 | 25.27 | 25.16 | 25.21 | 25.21 | -0.06% | 21,645 |
| Dec 24, 2025 | 25.14 | 25.22 | 25.14 | 25.22 | 25.22 | 0.33% | 84,674 |
| Dec 23, 2025 | 25.08 | 25.15 | 25.03 | 25.14 | 25.14 | 0.22% | 92,819 |
| Dec 22, 2025 | 25.04 | 25.10 | 25.03 | 25.09 | 25.09 | 0.53% | 14,528 |
| Dec 19, 2025 | 24.88 | 24.96 | 24.85 | 24.96 | 24.96 | 0.86% | 57,575 |
| Dec 18, 2025 | 24.87 | 24.89 | 24.74 | 24.74 | 24.74 | 0.53% | 8,254 |
| Dec 17, 2025 | 24.87 | 24.88 | 24.61 | 24.61 | 24.61 | -1.07% | 31,614 |
| Dec 16, 2025 | 24.92 | 24.92 | 24.74 | 24.88 | 24.88 | -0.15% | 26,990 |
| Dec 15, 2025 | 25.02 | 25.02 | 24.89 | 24.92 | 24.92 | -0.47% | 220,787 |
| Dec 12, 2025 | 25.24 | 25.26 | 24.94 | 25.04 | 25.04 | -0.82% | 37,233 |
| Dec 11, 2025 | 24.99 | 25.27 | 24.99 | 25.24 | 25.24 | 0.51% | 43,205 |
| Dec 10, 2025 | 24.98 | 25.19 | 24.96 | 25.12 | 25.12 | 0.54% | 19,382 |