3D Printing ETF (PRNT)
BATS: PRNT · Real-Time Price · USD
21.45
+0.11 (0.52%)
Jun 6, 2025, 4:00 PM - Market closed
PRNT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 21.47 | 21.53 | 21.38 | 21.44 | - | 0.45% | 5,758 |
Jun 5, 2025 | 21.40 | 21.54 | 21.27 | 21.34 | 21.34 | -0.14% | 10,127 |
Jun 4, 2025 | 21.28 | 21.45 | 21.19 | 21.37 | 21.37 | 0.47% | 11,748 |
Jun 3, 2025 | 20.97 | 21.27 | 20.92 | 21.27 | 21.27 | 1.76% | 11,410 |
Jun 2, 2025 | 20.94 | 21.01 | 20.80 | 20.90 | 20.90 | -0.49% | 9,730 |
May 30, 2025 | 21.03 | 21.07 | 20.99 | 21.01 | 21.01 | -0.66% | 3,069 |
May 29, 2025 | 21.18 | 21.21 | 21.02 | 21.15 | 21.15 | -0.47% | 12,182 |
May 28, 2025 | 21.40 | 21.40 | 21.23 | 21.24 | 21.24 | -1.24% | 5,264 |
May 27, 2025 | 21.23 | 21.51 | 21.15 | 21.51 | 21.51 | 2.66% | 15,216 |
May 23, 2025 | 20.83 | 21.02 | 20.83 | 20.95 | 20.95 | -0.83% | 16,576 |
May 22, 2025 | 21.09 | 21.24 | 21.04 | 21.13 | 21.13 | -0.47% | 6,815 |
May 21, 2025 | 21.57 | 21.61 | 21.23 | 21.23 | 21.23 | -1.94% | 4,969 |
May 20, 2025 | 21.58 | 21.72 | 21.56 | 21.65 | 21.65 | 0.32% | 26,982 |
May 19, 2025 | 21.29 | 21.65 | 21.25 | 21.58 | 21.58 | -0.54% | 11,671 |
May 16, 2025 | 21.46 | 21.70 | 21.46 | 21.70 | 21.70 | 1.44% | 6,198 |
May 15, 2025 | 21.33 | 21.41 | 21.17 | 21.39 | 21.39 | -0.19% | 6,437 |
May 14, 2025 | 21.50 | 21.53 | 21.33 | 21.43 | 21.43 | -0.49% | 11,489 |
May 13, 2025 | 21.52 | 21.58 | 21.43 | 21.54 | 21.54 | -1.00% | 6,810 |
May 12, 2025 | 21.77 | 21.83 | 21.60 | 21.75 | 21.75 | 2.61% | 11,764 |
May 9, 2025 | 21.29 | 21.33 | 21.14 | 21.20 | 21.20 | -0.80% | 8,988 |
May 8, 2025 | 20.99 | 21.43 | 20.93 | 21.37 | 21.37 | 5.54% | 14,773 |
May 7, 2025 | 20.32 | 20.37 | 20.25 | 20.25 | 20.25 | -0.35% | 3,730 |
May 6, 2025 | 19.94 | 20.52 | 19.94 | 20.32 | 20.32 | 1.78% | 37,880 |
May 5, 2025 | 19.86 | 20.04 | 19.81 | 19.97 | 19.97 | -0.18% | 4,857 |
May 2, 2025 | 19.63 | 20.01 | 19.63 | 20.00 | 20.00 | 3.22% | 8,183 |
May 1, 2025 | 19.31 | 19.47 | 19.27 | 19.38 | 19.38 | 0.86% | 5,661 |
Apr 30, 2025 | 19.15 | 19.24 | 18.94 | 19.21 | 19.21 | -1.34% | 6,662 |
Apr 29, 2025 | 19.34 | 19.56 | 19.34 | 19.47 | 19.47 | -0.69% | 13,630 |
Apr 28, 2025 | 19.52 | 19.66 | 19.47 | 19.61 | 19.61 | 0.23% | 5,968 |
Apr 25, 2025 | 19.43 | 19.64 | 19.38 | 19.56 | 19.56 | 0.46% | 8,389 |
Apr 24, 2025 | 18.91 | 19.47 | 18.91 | 19.47 | 19.47 | 3.17% | 8,020 |
Apr 23, 2025 | 18.94 | 19.19 | 18.79 | 18.87 | 18.87 | 2.40% | 8,472 |
Apr 22, 2025 | 18.25 | 18.49 | 18.07 | 18.43 | 18.43 | 2.50% | 7,701 |
Apr 21, 2025 | 18.14 | 18.17 | 17.77 | 17.98 | 17.98 | -1.91% | 20,747 |
Apr 17, 2025 | 18.31 | 18.43 | 18.27 | 18.33 | 18.33 | 0.31% | 12,063 |
Apr 16, 2025 | 18.60 | 18.60 | 18.28 | 18.28 | 18.28 | -1.98% | 5,261 |
Apr 15, 2025 | 18.62 | 18.71 | 18.43 | 18.65 | 18.65 | 1.33% | 10,918 |
Apr 14, 2025 | 18.52 | 18.52 | 18.24 | 18.40 | 18.40 | 1.94% | 10,081 |
Apr 11, 2025 | 17.82 | 18.08 | 17.60 | 18.05 | 18.05 | 1.01% | 5,780 |
Apr 10, 2025 | 17.94 | 17.94 | 17.50 | 17.87 | 17.87 | -1.95% | 12,619 |
Apr 9, 2025 | 16.75 | 18.24 | 16.72 | 18.23 | 18.23 | 8.16% | 13,353 |
Apr 8, 2025 | 17.93 | 17.93 | 16.69 | 16.85 | 16.85 | -2.10% | 23,476 |
Apr 7, 2025 | 16.70 | 17.34 | 16.54 | 17.21 | 17.21 | -0.17% | 15,048 |
Apr 4, 2025 | 17.53 | 17.64 | 16.97 | 17.24 | 17.24 | -5.28% | 25,749 |
Apr 3, 2025 | 18.56 | 18.56 | 18.20 | 18.20 | 18.20 | -5.85% | 11,826 |
Apr 2, 2025 | 19.11 | 19.34 | 19.06 | 19.34 | 19.34 | 0.63% | 13,421 |
Apr 1, 2025 | 19.18 | 19.23 | 19.07 | 19.21 | 19.21 | -0.50% | 5,309 |
Mar 31, 2025 | 19.20 | 19.31 | 19.01 | 19.31 | 19.31 | -1.23% | 9,904 |
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 |