3D Printing ETF (PRNT)
BATS: PRNT · Real-Time Price · USD
23.29
-0.33 (-1.39%)
Oct 29, 2025, 2:51 PM EDT - Market open
PRNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 23.53 | 23.62 | 23.53 | 23.55 | - | -0.29% | 2,523 |
| Oct 28, 2025 | 23.79 | 23.79 | 23.61 | 23.61 | 23.61 | -0.66% | 16,468 |
| Oct 27, 2025 | 24.17 | 24.17 | 23.69 | 23.77 | 23.77 | -0.52% | 12,253 |
| Oct 24, 2025 | 24.21 | 24.21 | 23.90 | 23.90 | 23.90 | 0.31% | 9,549 |
| Oct 23, 2025 | 23.66 | 23.82 | 23.58 | 23.82 | 23.82 | 0.74% | 10,012 |
| Oct 22, 2025 | 23.99 | 23.99 | 23.39 | 23.65 | 23.65 | -1.60% | 13,903 |
| Oct 21, 2025 | 24.29 | 24.29 | 23.92 | 24.03 | 24.03 | -0.58% | 9,405 |
| Oct 20, 2025 | 23.61 | 24.19 | 23.61 | 24.17 | 24.17 | 2.81% | 16,817 |
| Oct 17, 2025 | 23.73 | 23.73 | 23.28 | 23.51 | 23.51 | -0.72% | 14,277 |
| Oct 16, 2025 | 24.02 | 24.04 | 23.62 | 23.68 | 23.68 | -1.33% | 11,307 |
| Oct 15, 2025 | 24.15 | 24.15 | 23.59 | 24.00 | 24.00 | 1.31% | 24,329 |
| Oct 14, 2025 | 23.31 | 23.77 | 23.23 | 23.69 | 23.69 | 0.59% | 12,105 |
| Oct 13, 2025 | 23.20 | 23.55 | 23.14 | 23.55 | 23.55 | 2.57% | 13,768 |
| Oct 10, 2025 | 23.89 | 23.89 | 22.96 | 22.96 | 22.96 | -3.81% | 11,119 |
| Oct 9, 2025 | 24.10 | 24.10 | 23.72 | 23.87 | 23.87 | -0.53% | 14,901 |
| Oct 8, 2025 | 24.06 | 24.17 | 23.75 | 24.00 | 24.00 | 0.20% | 15,739 |
| Oct 7, 2025 | 24.30 | 24.30 | 23.83 | 23.95 | 23.95 | -0.83% | 17,317 |
| Oct 6, 2025 | 24.41 | 24.41 | 23.98 | 24.15 | 24.15 | 0.75% | 83,612 |
| Oct 3, 2025 | 23.92 | 24.22 | 23.85 | 23.97 | 23.97 | 1.34% | 37,691 |
| Oct 2, 2025 | 23.59 | 23.69 | 23.50 | 23.65 | 23.65 | 1.64% | 22,169 |
| Oct 1, 2025 | 23.24 | 23.42 | 23.16 | 23.27 | 23.27 | 0.12% | 12,787 |
| Sep 30, 2025 | 23.23 | 23.25 | 23.00 | 23.25 | 23.25 | -0.32% | 7,555 |
| Sep 29, 2025 | 23.43 | 23.54 | 23.27 | 23.32 | 23.32 | -0.24% | 32,265 |
| Sep 26, 2025 | 23.32 | 23.38 | 23.15 | 23.38 | 23.38 | 1.00% | 7,729 |
| Sep 25, 2025 | 23.06 | 23.28 | 23.05 | 23.14 | 23.14 | -1.27% | 6,512 |
| Sep 24, 2025 | 23.53 | 23.59 | 23.39 | 23.44 | 23.44 | -0.89% | 13,554 |
| Sep 23, 2025 | 23.22 | 23.83 | 23.22 | 23.65 | 23.65 | 1.55% | 30,927 |
| Sep 22, 2025 | 23.04 | 23.35 | 22.85 | 23.29 | 23.29 | 0.98% | 68,999 |
| Sep 19, 2025 | 23.08 | 23.15 | 22.90 | 23.06 | 23.06 | -0.10% | 6,984 |
| Sep 18, 2025 | 22.79 | 23.13 | 22.57 | 23.09 | 23.09 | 1.93% | 41,760 |
| Sep 17, 2025 | 22.65 | 22.85 | 22.60 | 22.65 | 22.65 | -0.07% | 8,443 |
| Sep 16, 2025 | 22.67 | 22.76 | 22.58 | 22.67 | 22.67 | 0.09% | 11,070 |
| Sep 15, 2025 | 22.52 | 22.70 | 22.50 | 22.65 | 22.65 | 0.47% | 15,021 |
| Sep 12, 2025 | 22.34 | 22.67 | 22.34 | 22.54 | 22.54 | -1.44% | 8,755 |
| Sep 11, 2025 | 22.29 | 22.87 | 22.29 | 22.87 | 22.87 | 2.07% | 14,516 |
| Sep 10, 2025 | 22.50 | 22.50 | 22.37 | 22.41 | 22.41 | -0.56% | 3,355 |
| Sep 9, 2025 | 22.51 | 22.74 | 22.49 | 22.53 | 22.53 | -1.38% | 3,172 |
| Sep 8, 2025 | 22.53 | 22.88 | 22.45 | 22.85 | 22.85 | 1.41% | 13,674 |
| 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 |