3D Printing ETF (PRNT)
BATS: PRNT · Real-Time Price · USD
19.31
-0.24 (-1.23%)
Mar 31, 2025, 3:57 PM EDT - Market closed
PRNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.89 | 19.89 | 19.50 | 19.55 | 19.55 | -2.69% | 7,469 |
| Mar 27, 2025 | 20.16 | 20.17 | 20.00 | 20.09 | 20.09 | -0.81% | 10,187 |
| Mar 26, 2025 | 20.41 | 20.43 | 20.20 | 20.26 | 20.26 | -1.36% | 2,604 |
| Mar 25, 2025 | 20.62 | 20.66 | 20.47 | 20.54 | 20.54 | -0.85% | 2,692 |
| Mar 24, 2025 | 20.60 | 20.72 | 20.55 | 20.71 | 20.71 | 0.85% | 8,407 |
| Mar 21, 2025 | 20.47 | 20.57 | 20.43 | 20.54 | 20.54 | -0.98% | 5,162 |
| Mar 20, 2025 | 20.66 | 20.85 | 20.64 | 20.74 | 20.74 | -0.78% | 5,798 |
| Mar 19, 2025 | 20.68 | 21.00 | 20.68 | 20.90 | 20.90 | 0.87% | 10,707 |
| Mar 18, 2025 | 20.73 | 20.73 | 20.58 | 20.72 | 20.72 | -1.26% | 7,952 |
| Mar 17, 2025 | 20.65 | 21.04 | 20.65 | 20.99 | 20.99 | 1.93% | 86,754 |
| Mar 14, 2025 | 20.39 | 20.60 | 20.34 | 20.59 | 20.59 | 3.04% | 7,830 |
| Mar 13, 2025 | 20.27 | 20.27 | 19.85 | 19.98 | 19.98 | -1.89% | 13,290 |
| Mar 12, 2025 | 20.52 | 20.58 | 20.28 | 20.37 | 20.37 | 0.22% | 14,893 |
| Mar 11, 2025 | 20.39 | 20.40 | 20.04 | 20.32 | 20.32 | -0.78% | 9,235 |
| Mar 10, 2025 | 20.62 | 20.69 | 20.28 | 20.48 | 20.48 | -2.01% | 11,791 |
| Mar 7, 2025 | 20.76 | 20.96 | 20.55 | 20.90 | 20.90 | 0.34% | 9,350 |
| Mar 6, 2025 | 20.95 | 21.05 | 20.81 | 20.83 | 20.83 | -1.76% | 7,455 |
| Mar 5, 2025 | 20.91 | 21.26 | 20.77 | 21.20 | 21.20 | 2.83% | 8,222 |
| Mar 4, 2025 | 20.53 | 20.84 | 20.23 | 20.62 | 20.62 | -0.63% | 17,861 |
| Mar 3, 2025 | 21.20 | 21.36 | 20.69 | 20.75 | 20.75 | -1.39% | 25,444 |
| Feb 28, 2025 | 21.14 | 21.14 | 20.78 | 21.04 | 21.04 | -0.69% | 14,933 |
| Feb 27, 2025 | 21.53 | 21.55 | 21.19 | 21.19 | 21.19 | -1.44% | 13,458 |
| Feb 26, 2025 | 21.47 | 21.78 | 21.47 | 21.50 | 21.50 | -0.09% | 10,944 |
| Feb 25, 2025 | 21.69 | 21.94 | 21.49 | 21.52 | 21.52 | -0.88% | 16,388 |
| Feb 24, 2025 | 21.91 | 21.93 | 21.61 | 21.71 | 21.71 | -0.92% | 8,760 |
| Feb 21, 2025 | 22.36 | 22.50 | 21.88 | 21.91 | 21.91 | -2.53% | 17,859 |
| Feb 20, 2025 | 23.04 | 23.04 | 22.44 | 22.48 | 22.48 | -2.89% | 11,280 |
| Feb 19, 2025 | 23.21 | 23.21 | 23.04 | 23.15 | 23.15 | 0.28% | 8,234 |
| Feb 18, 2025 | 23.12 | 23.17 | 23.00 | 23.09 | 23.09 | 0.17% | 22,357 |
| Feb 14, 2025 | 23.15 | 23.19 | 22.99 | 23.05 | 23.05 | -0.11% | 13,504 |
| Feb 13, 2025 | 22.72 | 23.11 | 22.72 | 23.07 | 23.07 | 1.90% | 32,195 |
| Feb 12, 2025 | 22.38 | 22.70 | 22.36 | 22.64 | 22.64 | 0.13% | 8,158 |
| Feb 11, 2025 | 22.56 | 22.75 | 22.56 | 22.61 | 22.61 | -0.86% | 8,593 |
| Feb 10, 2025 | 22.81 | 22.87 | 22.70 | 22.81 | 22.81 | 0.78% | 9,725 |
| Feb 7, 2025 | 23.25 | 23.25 | 22.63 | 22.63 | 22.63 | -2.67% | 8,866 |
| Feb 6, 2025 | 23.30 | 23.30 | 23.03 | 23.25 | 23.25 | 0.22% | 15,674 |
| Feb 5, 2025 | 23.00 | 23.20 | 22.97 | 23.20 | 23.20 | 1.17% | 18,675 |
| Feb 4, 2025 | 22.21 | 22.93 | 22.21 | 22.93 | 22.93 | 3.99% | 67,368 |
| Feb 3, 2025 | 21.70 | 22.14 | 21.59 | 22.05 | 22.05 | 0.09% | 16,444 |
| Jan 31, 2025 | 22.32 | 22.44 | 22.02 | 22.03 | 22.03 | -1.26% | 9,649 |
| Jan 30, 2025 | 22.32 | 22.46 | 22.24 | 22.31 | 22.31 | 1.00% | 8,968 |
| Jan 29, 2025 | 22.23 | 22.23 | 22.04 | 22.09 | 22.09 | -1.07% | 5,001 |
| Jan 28, 2025 | 22.13 | 22.37 | 22.07 | 22.33 | 22.33 | 1.13% | 13,207 |
| Jan 27, 2025 | 21.91 | 22.17 | 21.91 | 22.08 | 22.08 | -0.45% | 14,162 |
| Jan 24, 2025 | 21.94 | 22.32 | 21.93 | 22.18 | 22.18 | 1.65% | 43,785 |
| Jan 23, 2025 | 21.76 | 21.89 | 21.72 | 21.82 | 21.82 | 0.37% | 17,877 |
| Jan 22, 2025 | 21.75 | 21.80 | 21.71 | 21.74 | 21.74 | 0.18% | 14,942 |
| Jan 21, 2025 | 21.43 | 21.77 | 21.43 | 21.70 | 21.70 | 1.97% | 11,110 |
| Jan 17, 2025 | 21.58 | 21.58 | 21.24 | 21.28 | 21.28 | 0.08% | 18,693 |
| Jan 16, 2025 | 21.15 | 21.29 | 21.02 | 21.26 | 21.26 | 1.01% | 7,883 |