PeakShares RMR Prime Equity ETF (PRMR)
NASDAQ: PRMR · Real-Time Price · USD
26.13
-0.34 (-1.30%)
May 15, 2026, 4:00 PM EDT - Market closed
PRMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 26.18 | 26.29 | 26.13 | 26.13 | 26.13 | -1.29% | 3,853 |
| May 14, 2026 | 26.25 | 26.52 | 26.25 | 26.47 | 26.47 | 0.63% | 4,953 |
| May 13, 2026 | 26.12 | 26.34 | 26.10 | 26.30 | 26.30 | 0.47% | 30,137 |
| May 12, 2026 | 26.11 | 26.19 | 25.97 | 26.18 | 26.18 | -0.10% | 8,878 |
| May 11, 2026 | 26.17 | 26.25 | 26.17 | 26.21 | 26.21 | 0.60% | 4,798 |
| May 8, 2026 | 25.88 | 26.07 | 25.88 | 26.05 | 26.05 | 1.24% | 6,416 |
| May 7, 2026 | 25.89 | 25.92 | 25.72 | 25.73 | 25.73 | -0.43% | 4,828 |
| May 6, 2026 | 25.79 | 25.84 | 25.67 | 25.84 | 25.84 | 1.53% | 12,107 |
| May 5, 2026 | 25.47 | 25.52 | 25.45 | 25.45 | 25.45 | 0.53% | 2,460 |
| May 4, 2026 | 25.45 | 25.45 | 25.30 | 25.32 | 25.32 | -0.08% | 7,590 |
| May 1, 2026 | 25.42 | 25.47 | 25.34 | 25.34 | 25.34 | 0.24% | 9,499 |
| Apr 30, 2026 | 24.93 | 25.29 | 24.93 | 25.28 | 25.28 | 1.48% | 7,597 |
| Apr 29, 2026 | 24.83 | 24.96 | 24.82 | 24.91 | 24.91 | -0.20% | 14,482 |
| Apr 28, 2026 | 25.04 | 25.04 | 24.94 | 24.96 | 24.96 | -0.98% | 8,750 |
| Apr 27, 2026 | 25.23 | 25.25 | 25.21 | 25.21 | 25.21 | -0.41% | 4,307 |
| Apr 24, 2026 | 25.16 | 25.31 | 25.12 | 25.31 | 25.31 | 1.08% | 6,699 |
| Apr 23, 2026 | 25.07 | 25.11 | 24.84 | 25.04 | 25.04 | -0.75% | 3,010 |
| Apr 22, 2026 | 25.08 | 25.23 | 25.08 | 25.23 | 25.23 | 1.27% | 3,813 |
| Apr 21, 2026 | 25.04 | 25.09 | 24.91 | 24.91 | 24.91 | -0.34% | 6,704 |
| Apr 20, 2026 | 25.08 | 25.08 | 24.97 | 25.00 | 25.00 | -0.32% | 1,521 |
| Apr 17, 2026 | 25.06 | 25.15 | 25.04 | 25.08 | 25.08 | 0.58% | 17,707 |
| Apr 16, 2026 | 24.85 | 24.95 | 24.82 | 24.93 | 24.93 | 0.47% | 8,226 |
| Apr 15, 2026 | 24.74 | 24.82 | 24.65 | 24.82 | 24.82 | 0.54% | 6,030 |
| Apr 14, 2026 | 24.57 | 24.68 | 24.57 | 24.68 | 24.68 | 0.95% | 6,347 |
| Apr 13, 2026 | 24.15 | 24.45 | 24.15 | 24.45 | 24.45 | 1.13% | 6,706 |
| Apr 10, 2026 | 24.29 | 24.30 | 24.16 | 24.18 | 24.18 | -0.69% | 9,131 |
| Apr 9, 2026 | 24.21 | 24.37 | 24.14 | 24.34 | 24.34 | 0.37% | 6,728 |
| Apr 8, 2026 | 24.26 | 24.28 | 24.13 | 24.26 | 24.26 | 2.24% | 5,246 |
| Apr 7, 2026 | 23.53 | 23.75 | 23.53 | 23.72 | 23.72 | 0.16% | 4,691 |
| Apr 6, 2026 | 23.70 | 23.70 | 23.59 | 23.69 | 23.69 | 0.30% | 25,025 |
| Apr 2, 2026 | 23.27 | 23.63 | 23.27 | 23.61 | 23.61 | 0.22% | 11,912 |
| Apr 1, 2026 | 23.59 | 23.69 | 23.54 | 23.56 | 23.56 | 0.66% | 11,599 |
| 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 |