3D Printing ETF (PRNT)
BATS: PRNT · Real-Time Price · USD
22.85
+0.32 (1.41%)
Sep 8, 2025, 4:00 PM - Market closed
PRNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 22.53 | 22.88 | 22.45 | 22.85 | 22.85 | 1.41% | 13,667 |
| Sep 5, 2025 | 22.15 | 22.77 | 22.15 | 22.53 | 22.53 | 0.94% | 7,404 |
| Sep 4, 2025 | 21.99 | 22.32 | 21.99 | 22.32 | 22.32 | 1.23% | 9,237 |
| Sep 3, 2025 | 21.94 | 22.40 | 21.94 | 22.05 | 22.05 | -0.79% | 5,354 |
| Sep 2, 2025 | 22.05 | 22.29 | 22.05 | 22.23 | 22.23 | -1.73% | 6,087 |
| Aug 29, 2025 | 22.70 | 22.80 | 22.55 | 22.62 | 22.62 | -0.54% | 7,698 |
| Aug 28, 2025 | 22.76 | 22.83 | 22.58 | 22.74 | 22.74 | 0.34% | 6,276 |
| Aug 27, 2025 | 22.25 | 22.74 | 22.25 | 22.66 | 22.66 | 1.87% | 5,168 |
| Aug 26, 2025 | 22.24 | 22.40 | 21.61 | 22.25 | 22.25 | -0.71% | 7,683 |
| Aug 25, 2025 | 22.40 | 22.58 | 22.40 | 22.40 | 22.40 | -0.54% | 3,704 |
| Aug 22, 2025 | 21.93 | 22.55 | 21.93 | 22.53 | 22.53 | 2.97% | 10,899 |
| Aug 21, 2025 | 21.69 | 21.94 | 21.69 | 21.88 | 21.88 | 0.60% | 5,232 |
| Aug 20, 2025 | 21.76 | 21.84 | 21.62 | 21.75 | 21.75 | -1.29% | 9,473 |
| Aug 19, 2025 | 21.94 | 22.07 | 21.89 | 22.03 | 22.03 | -0.05% | 6,382 |
| Aug 18, 2025 | 21.99 | 22.07 | 21.87 | 22.04 | 22.04 | -0.14% | 12,191 |
| Aug 15, 2025 | 22.00 | 22.20 | 22.00 | 22.07 | 22.07 | 0.05% | 13,018 |
| Aug 14, 2025 | 22.11 | 22.16 | 22.01 | 22.06 | 22.06 | -1.38% | 7,223 |
| Aug 13, 2025 | 22.20 | 22.40 | 22.08 | 22.37 | 22.37 | 0.09% | 7,267 |
| Aug 12, 2025 | 21.67 | 22.42 | 21.67 | 22.35 | 22.35 | 3.42% | 46,692 |
| Aug 11, 2025 | 21.62 | 21.74 | 21.46 | 21.61 | 21.61 | -0.37% | 23,654 |
| Aug 8, 2025 | 21.83 | 21.89 | 21.62 | 21.69 | 21.69 | -0.64% | 18,930 |
| Aug 7, 2025 | 21.78 | 21.99 | 21.66 | 21.83 | 21.83 | -0.09% | 11,338 |
| Aug 6, 2025 | 21.93 | 21.96 | 21.74 | 21.85 | 21.85 | -0.50% | 11,510 |
| Aug 5, 2025 | 21.56 | 22.08 | 21.56 | 21.96 | 21.96 | 2.12% | 15,008 |
| Aug 4, 2025 | 21.45 | 21.62 | 21.45 | 21.51 | 21.51 | 0.77% | 7,634 |
| Aug 1, 2025 | 21.27 | 21.41 | 21.19 | 21.34 | 21.34 | -1.19% | 6,615 |
| Jul 31, 2025 | 21.79 | 22.10 | 21.51 | 21.60 | 21.60 | -1.05% | 4,809 |
| Jul 30, 2025 | 22.00 | 22.10 | 21.83 | 21.83 | 21.83 | -1.13% | 6,903 |
| Jul 29, 2025 | 22.26 | 22.26 | 21.97 | 22.08 | 22.08 | -1.01% | 10,910 |
| Jul 28, 2025 | 22.32 | 22.42 | 22.24 | 22.30 | 22.30 | -0.62% | 6,824 |
| Jul 25, 2025 | 22.47 | 22.51 | 22.30 | 22.44 | 22.44 | 0.36% | 11,227 |
| Jul 24, 2025 | 22.47 | 22.65 | 22.36 | 22.36 | 22.36 | -1.93% | 6,987 |
| Jul 23, 2025 | 22.57 | 22.81 | 22.57 | 22.80 | 22.80 | 1.65% | 10,355 |
| Jul 22, 2025 | 22.18 | 22.43 | 22.15 | 22.43 | 22.43 | 0.86% | 13,046 |
| Jul 21, 2025 | 22.14 | 22.42 | 22.14 | 22.24 | 22.24 | 0.42% | 19,063 |
| Jul 18, 2025 | 22.12 | 22.24 | 22.08 | 22.15 | 22.15 | -0.22% | 7,242 |
| Jul 17, 2025 | 21.94 | 22.26 | 21.94 | 22.20 | 22.20 | 1.21% | 12,266 |
| Jul 16, 2025 | 21.95 | 21.95 | 21.71 | 21.93 | 21.93 | -0.11% | 7,268 |
| Jul 15, 2025 | 22.14 | 22.14 | 21.96 | 21.96 | 21.96 | -0.16% | 8,379 |
| Jul 14, 2025 | 22.07 | 22.15 | 21.92 | 21.99 | 21.99 | -0.59% | 11,955 |
| Jul 11, 2025 | 22.22 | 22.35 | 22.06 | 22.12 | 22.12 | -1.38% | 8,493 |
| Jul 10, 2025 | 22.34 | 22.45 | 22.25 | 22.43 | 22.43 | 0.13% | 8,908 |
| Jul 9, 2025 | 22.25 | 22.40 | 22.14 | 22.40 | 22.40 | 1.01% | 6,370 |
| Jul 8, 2025 | 21.90 | 22.26 | 21.90 | 22.18 | 22.18 | 0.93% | 5,207 |
| Jul 7, 2025 | 22.01 | 22.10 | 21.89 | 21.97 | 21.97 | -1.44% | 3,679 |
| Jul 3, 2025 | 22.09 | 22.35 | 22.09 | 22.29 | 22.29 | 0.88% | 5,032 |
| Jul 2, 2025 | 21.88 | 22.13 | 21.78 | 22.10 | 22.10 | 1.08% | 7,253 |
| Jul 1, 2025 | 21.72 | 22.04 | 21.72 | 21.86 | 21.86 | -0.02% | 11,507 |
| Jun 30, 2025 | 21.82 | 21.90 | 21.74 | 21.87 | 21.87 | 0.41% | 12,537 |
| Jun 27, 2025 | 21.68 | 21.98 | 21.62 | 21.78 | 21.78 | 1.28% | 6,981 |