Skip to main content
3D Printing ETF (PRNT)
BATS: PRNT · Real-Time Price · USD
19.92
-0.38 (-1.85%)
At close: Oct 31, 2024, 4:00 PM
21.00
+1.08 (5.42%)
After-hours: Oct 31, 2024, 7:26 PM EDT

PRNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202420.1320.1819.9019.9919.99-1.53%6,334
Oct 30, 202420.3720.5220.2520.3020.30-0.44%14,600
Oct 29, 202420.4720.5420.3720.3920.39-1.59%16,213
Oct 28, 202420.2820.7220.1620.7220.722.78%46,628
Oct 25, 202420.2420.3520.1120.1620.16-7,133
Oct 24, 202420.1720.2020.0320.1620.160.65%9,820
Oct 23, 202420.2020.2519.8520.0320.03-1.62%18,700
Oct 22, 202420.2920.3820.1820.3620.36-35,117
Oct 21, 202420.5220.5320.3120.3620.36-1.36%15,300
Oct 18, 202420.5820.6920.5420.6420.640.73%16,533
Oct 17, 202420.5320.5420.3520.4920.490.34%12,130
Oct 16, 202420.3220.4920.3120.4220.421.04%15,061
Oct 15, 202420.3420.4720.2120.2120.21-1.03%6,847
Oct 14, 202420.3020.4220.2020.4220.420.59%19,303
Oct 11, 202420.1120.3720.1120.3020.300.69%9,200
Oct 10, 202420.1220.1619.9520.1620.16-0.44%14,938
Oct 9, 202420.1220.3720.1220.2520.250.35%7,000
Oct 8, 202420.2620.2620.1320.1820.18-0.35%7,707
Oct 7, 202420.3120.3820.2020.2520.25-1.17%10,100
Oct 4, 202420.4220.4920.2320.4920.491.49%10,734
Oct 3, 202420.1820.2919.9520.1920.19-0.74%7,979
Oct 2, 202420.2220.4020.1420.3420.340.05%9,227
Oct 1, 202420.8220.8220.2920.3320.33-2.63%10,000
Sep 30, 202420.8320.8820.6720.8820.880.05%9,925
Sep 27, 202420.8821.0120.7920.8720.870.53%16,500
Sep 26, 202420.4520.7620.3220.7620.762.98%20,204
Sep 25, 202420.1720.2120.0520.1620.160.35%8,744
Sep 24, 202420.0320.1419.9820.0920.090.45%8,638
Sep 23, 202420.0720.0719.9220.0020.00-0.50%37,601
Sep 20, 202420.1920.2020.0020.1020.10-1.08%6,400
Sep 19, 202420.3320.4020.2420.3220.321.75%26,726
Sep 18, 202420.0520.3419.9319.9719.97-0.60%6,100
Sep 17, 202419.9520.2019.9420.0920.090.20%22,300
Sep 16, 202419.8720.0519.8720.0520.050.75%13,239
Sep 13, 202419.7219.9719.7219.9019.901.89%7,900
Sep 12, 202419.3619.5519.2319.5319.531.24%8,700
Sep 11, 202419.0519.3018.7719.2919.291.74%12,008
Sep 10, 202419.1019.1018.9018.9618.96-0.58%6,604
Sep 9, 202419.0319.1319.0319.0719.070.79%63,401
Sep 6, 202419.2019.2218.8218.9218.92-0.99%13,200
Sep 5, 202419.2719.2919.1019.1119.11-1.24%7,317
Sep 4, 202419.3319.4619.2319.3519.35-0.26%9,800
Sep 3, 202419.8520.0119.3419.4019.40-3.05%16,600
Aug 30, 202420.1020.1019.8520.0120.010.10%12,414
Aug 29, 202420.0320.1819.9419.9919.990.60%7,631
Aug 28, 202420.1220.1419.8119.8719.87-1.54%10,400
Aug 27, 202420.2120.2520.1320.1820.18-0.59%10,900
Aug 26, 202420.3220.3620.2120.3020.30-0.10%8,124
Aug 23, 202420.0220.3819.9220.3220.321.65%15,200
Aug 22, 202420.1220.1419.9219.9919.99-0.89%9,729
Aug 21, 202419.9320.1719.7520.1720.172.23%20,608
Aug 20, 202419.8319.9019.6319.7319.73-0.45%9,302
Aug 19, 202419.6319.8219.6319.8219.821.12%9,800
Aug 16, 202419.5019.6919.4719.6019.600.36%9,516
Aug 15, 202419.4019.6419.3419.5319.532.20%9,804
Aug 14, 202419.3419.5819.0919.1119.11-0.21%8,300
Aug 13, 202418.8919.1918.8819.1519.151.48%12,929
Aug 12, 202418.8718.9718.8118.8718.870.32%13,400
Aug 9, 202418.8618.9518.6918.8118.81-0.42%6,200
Aug 8, 202418.5418.9918.5418.8918.893.45%11,322
Aug 7, 202418.8818.9518.2618.2618.26-2.04%11,715
Aug 6, 202418.5518.7118.4218.6418.640.98%10,907
Aug 5, 202418.0618.5217.9718.4618.46-3.00%32,144
Aug 2, 202419.2819.2818.8619.0319.03-3.74%27,924
Aug 1, 202420.4620.5419.6619.7719.77-3.70%32,200
Jul 31, 202420.5020.8220.2920.5320.532.19%45,700
Jul 30, 202420.4120.5020.0920.0920.09-1.23%29,300
Jul 29, 202420.8420.8420.2820.3420.34-1.60%50,700
Jul 26, 202420.6120.6820.3420.6720.671.52%44,900
Jul 25, 202420.2720.5920.1720.3620.360.34%5,800
Jul 24, 202420.6220.8220.2920.2920.29-2.45%13,800
Jul 23, 202420.5720.8320.5220.8020.800.43%17,100
Jul 22, 202420.5720.7320.4520.7120.711.07%16,532
Jul 19, 202420.6720.6720.4320.4920.49-0.77%8,058
Jul 18, 202421.0821.2020.5720.6520.65-1.99%8,933
Jul 17, 202421.0121.3821.0021.0721.07-0.89%13,644
Jul 16, 202420.6721.3320.6721.2621.262.90%20,516
Jul 15, 202420.6620.8820.6420.6620.66-0.29%20,363
Jul 12, 202420.5420.8620.5420.7220.721.47%10,568
Jul 11, 202420.2620.6020.2620.4220.422.00%15,362
Jul 10, 202419.9120.0619.8220.0220.020.81%16,107
Jul 9, 202420.1220.1419.8519.8619.86-1.54%12,076
Jul 8, 202420.0220.3020.0220.1720.170.95%12,779
Jul 5, 202419.9520.1019.7819.9819.98-0.15%22,083
Jul 3, 202419.6320.0719.6320.0120.012.51%16,212
Jul 2, 202419.3919.6119.3919.5219.520.41%13,126
Jul 1, 202419.6919.7519.4219.4419.44-0.92%11,597
Jun 28, 202419.6819.7619.5519.6219.62-0.25%6,670
Jun 27, 202419.6019.6919.4719.6719.670.87%25,904
Jun 26, 202419.4319.6419.2419.5019.500.31%23,468
Jun 25, 202419.7019.7019.4419.4419.44-1.97%26,718
Jun 24, 202419.8320.0119.8119.8319.830.51%22,244
Jun 21, 202419.7719.8519.5619.7319.73-0.30%15,084
Jun 20, 202419.8620.0019.7619.7919.79-1.44%24,951
Jun 18, 202419.7920.1219.7920.0820.081.41%22,295
Jun 17, 202419.7619.9219.7019.8019.80-16,174
Jun 14, 202419.9820.0119.7319.8019.80-1.49%12,824
Jun 13, 202420.5220.5220.0020.1020.10-2.28%19,485
Jun 12, 202420.8320.8820.5520.5720.570.59%17,263
Jun 11, 202420.3820.5020.3120.4520.45-0.97%9,411