3D Printing ETF (PRNT)
BATS: PRNT · Real-Time Price · USD
21.78
+0.27 (1.28%)
Jun 27, 2025, 4:00 PM - Market closed
PRNT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 21.68 | 21.98 | 21.62 | 21.78 | 21.78 | 1.28% | 6,981 |
Jun 26, 2025 | 21.27 | 21.59 | 21.27 | 21.50 | 21.50 | 1.79% | 10,523 |
Jun 25, 2025 | 21.19 | 21.20 | 20.99 | 21.12 | 21.12 | -0.11% | 8,012 |
Jun 24, 2025 | 21.12 | 21.20 | 20.99 | 21.15 | 21.15 | 0.95% | 7,795 |
Jun 23, 2025 | 20.60 | 21.00 | 20.48 | 20.95 | 20.95 | 0.83% | 9,496 |
Jun 20, 2025 | 20.98 | 21.12 | 20.76 | 20.77 | 20.77 | -0.93% | 6,277 |
Jun 18, 2025 | 21.03 | 21.15 | 20.97 | 20.97 | 20.97 | -1.15% | 8,071 |
Jun 17, 2025 | 21.35 | 21.41 | 21.09 | 21.22 | 21.22 | -0.41% | 6,705 |
Jun 16, 2025 | 21.09 | 21.41 | 21.09 | 21.30 | 21.30 | 2.20% | 15,076 |
Jun 13, 2025 | 21.00 | 21.09 | 20.85 | 20.85 | 20.85 | -3.09% | 5,945 |
Jun 12, 2025 | 21.54 | 21.59 | 21.46 | 21.51 | 21.51 | -0.99% | 3,584 |
Jun 11, 2025 | 21.75 | 21.90 | 21.73 | 21.73 | 21.73 | 0.18% | 12,474 |
Jun 10, 2025 | 21.75 | 21.85 | 21.64 | 21.69 | 21.69 | 0.28% | 10,253 |
Jun 9, 2025 | 21.53 | 21.68 | 21.50 | 21.63 | 21.63 | 0.82% | 35,910 |
Jun 6, 2025 | 21.47 | 21.53 | 21.35 | 21.45 | 21.45 | 0.52% | 9,173 |
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 |