PeakShares RMR Prime Equity ETF (PRMR)
NASDAQ: PRMR · Real-Time Price · USD
23.56
+0.15 (0.66%)
At close: Apr 1, 2026, 4:00 PM EDT
23.56
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT
PRMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 23.59 | 23.69 | 23.54 | 23.55 | - | 0.59% | 8,888 |
| Mar 31, 2026 | 23.18 | 23.43 | 23.06 | 23.41 | 23.41 | 2.37% | 15,638 |
| Mar 30, 2026 | 23.04 | 23.11 | 22.80 | 22.87 | 22.87 | -0.14% | 6,792 |
| Mar 27, 2026 | 23.06 | 23.09 | 22.85 | 22.90 | 22.90 | -1.33% | 10,619 |
| Mar 26, 2026 | 23.45 | 23.52 | 23.21 | 23.21 | 23.21 | -1.66% | 5,194 |
| Mar 25, 2026 | 23.69 | 23.72 | 23.60 | 23.60 | 23.60 | 0.47% | 10,597 |
| Mar 24, 2026 | 23.50 | 23.66 | 23.45 | 23.49 | 23.49 | -0.59% | 12,931 |
| Mar 23, 2026 | 23.59 | 23.85 | 23.57 | 23.63 | 23.63 | 1.20% | 7,981 |
| Mar 20, 2026 | 23.65 | 23.70 | 23.25 | 23.35 | 23.35 | -1.60% | 16,730 |
| Mar 19, 2026 | 23.64 | 23.87 | 23.60 | 23.73 | 23.73 | -0.29% | 7,068 |
| Mar 18, 2026 | 24.03 | 24.03 | 23.80 | 23.80 | 23.80 | -1.08% | 5,848 |
| Mar 17, 2026 | 24.19 | 24.23 | 24.06 | 24.06 | 24.06 | 0.15% | 23,159 |
| Mar 16, 2026 | 24.12 | 24.12 | 23.99 | 24.03 | 24.03 | 0.78% | 27,403 |
| Mar 13, 2026 | 24.10 | 24.16 | 23.84 | 23.84 | 23.84 | -0.29% | 6,257 |
| Mar 12, 2026 | 24.02 | 24.08 | 23.91 | 23.91 | 23.91 | -1.24% | 17,603 |
| Mar 11, 2026 | 24.38 | 24.38 | 24.15 | 24.21 | 24.21 | -0.12% | 6,267 |
| Mar 10, 2026 | 24.31 | 24.48 | 24.23 | 24.24 | 24.24 | -0.06% | 22,367 |
| Mar 9, 2026 | 23.88 | 24.30 | 23.74 | 24.25 | 24.25 | 0.74% | 24,016 |
| Mar 6, 2026 | 24.05 | 24.23 | 24.00 | 24.08 | 24.08 | -1.22% | 23,063 |
| Mar 5, 2026 | 24.42 | 24.52 | 24.18 | 24.38 | 24.38 | -0.52% | 42,162 |
| Mar 4, 2026 | 24.37 | 24.54 | 24.28 | 24.50 | 24.50 | 1.16% | 37,898 |
| Mar 3, 2026 | 24.06 | 24.29 | 23.88 | 24.22 | 24.22 | -1.07% | 27,893 |
| Mar 2, 2026 | 24.48 | 24.56 | 24.30 | 24.48 | 24.48 | 0.10% | 17,094 |
| Feb 27, 2026 | 24.18 | 24.46 | 24.18 | 24.46 | 24.46 | 0.17% | 8,492 |
| Feb 26, 2026 | 24.44 | 24.65 | 24.22 | 24.42 | 24.42 | -0.02% | 37,873 |
| Feb 25, 2026 | 24.31 | 24.68 | 24.30 | 24.42 | 24.42 | 1.12% | 51,936 |
| Feb 24, 2026 | 24.00 | 24.19 | 24.00 | 24.15 | 24.15 | 1.05% | 55,159 |
| Feb 23, 2026 | 24.20 | 24.20 | 23.86 | 23.90 | 23.90 | -1.37% | 6,079 |
| Feb 20, 2026 | 24.13 | 24.34 | 24.13 | 24.23 | 24.23 | 0.19% | 15,652 |
| Feb 19, 2026 | 24.25 | 24.29 | 24.13 | 24.19 | 24.19 | -0.47% | 38,246 |
| Feb 18, 2026 | 24.30 | 24.40 | 24.17 | 24.30 | 24.30 | 0.09% | 29,206 |
| Feb 17, 2026 | 24.37 | 24.38 | 24.15 | 24.28 | 24.28 | -0.23% | 10,725 |
| Feb 13, 2026 | 24.20 | 24.49 | 24.20 | 24.33 | 24.33 | 0.54% | 9,429 |
| 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 |