BVB:PTENGETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.83	13.93	13.82	13.80	13.80	0.51%	14,826
Jun 11, 2026	13.84	13.84	13.70	13.73	13.73	0.12%	16,875
Jun 10, 2026	13.83	13.87	13.80	13.71	13.71	-0.28%	10,808
Jun 9, 2026	13.60	13.80	13.58	13.75	13.75	0.72%	17,770
Jun 8, 2026	13.90	13.90	13.58	13.65	13.65	-0.60%	40,523
Jun 5, 2026	13.67	13.83	13.67	13.73	13.73	0.97%	17,587
Jun 4, 2026	13.72	13.72	13.55	13.60	13.60	-0.26%	18,462
Jun 3, 2026	13.83	13.91	13.68	13.64	13.64	0.12%	22,871
Jun 2, 2026	13.86	13.90	13.65	13.62	13.62	-0.03%	35,087
May 29, 2026	13.90	14.00	13.68	13.63	13.63	-1.57%	34,999
May 28, 2026	14.05	14.08	13.86	13.84	13.84	-0.96%	11,351
May 27, 2026	14.11	14.15	13.90	13.98	13.98	-0.91%	22,453
May 26, 2026	14.17	14.17	13.86	14.11	14.11	0.94%	34,005
May 25, 2026	14.16	14.40	14.02	13.97	13.97	-0.31%	38,157
May 22, 2026	14.26	14.35	14.05	14.02	14.02	-1.28%	45,915
May 21, 2026	14.32	14.45	14.20	14.20	14.20	0.07%	40,173
May 20, 2026	14.45	14.45	14.22	14.19	14.19	0.57%	33,807
May 19, 2026	14.28	14.41	14.16	14.11	14.11	-0.41%	77,995
May 18, 2026	14.22	14.45	14.21	14.17	14.17	-0.34%	45,767
May 15, 2026	13.99	14.25	13.99	14.22	14.22	2.70%	125,779
May 14, 2026	13.80	13.98	13.75	13.84	13.84	1.13%	51,318
May 13, 2026	13.90	13.90	13.51	13.69	13.69	-0.49%	34,660
May 12, 2026	13.54	13.98	13.54	13.76	13.76	2.55%	32,592
May 11, 2026	13.04	13.54	13.04	13.41	13.41	2.81%	44,422
May 8, 2026	12.65	13.52	12.65	13.05	13.05	3.41%	50,985
May 7, 2026	12.50	12.65	12.46	12.62	12.62	0.48%	40,448
May 6, 2026	12.53	12.55	12.47	12.56	12.56	0.06%	20,297
May 5, 2026	12.50	12.54	12.38	12.55	12.55	0.63%	15,829
May 4, 2026	12.40	12.55	12.35	12.47	12.47	-0.91%	10,739
Apr 30, 2026	12.67	12.85	12.40	12.59	12.59	-1.16%	19,412
Apr 29, 2026	12.30	12.89	12.30	12.73	12.73	2.71%	30,827
Apr 28, 2026	12.60	12.60	12.30	12.40	12.40	-1.77%	30,756
Apr 27, 2026	12.84	12.99	12.60	12.62	12.62	-2.43%	34,584
Apr 24, 2026	12.68	12.90	12.68	12.94	12.94	2.02%	45,336
Apr 23, 2026	12.60	12.69	12.60	12.68	12.68	1.20%	13,939
Apr 22, 2026	12.50	12.69	12.50	12.53	12.53	1.24%	9,390
Apr 21, 2026	12.45	12.50	12.30	12.38	12.38	-1.06%	27,624
Apr 20, 2026	12.70	12.75	12.50	12.51	12.51	-1.29%	17,318
Apr 17, 2026	12.75	12.90	12.55	12.67	12.67	-0.91%	29,842
Apr 16, 2026	12.55	12.85	12.55	12.79	12.79	1.46%	37,768
Apr 15, 2026	12.48	12.59	12.46	12.60	12.60	0.61%	30,043
Apr 14, 2026	12.61	12.61	12.45	12.53	12.53	0.68%	32,139
Apr 9, 2026	12.62	12.62	12.41	12.44	12.44	-0.24%	18,008
Apr 8, 2026	12.44	12.62	12.44	12.47	12.47	0.55%	26,412
Apr 7, 2026	12.42	12.46	12.37	12.41	12.41	0.52%	12,655
Apr 6, 2026	12.49	12.53	12.40	12.34	12.34	-0.06%	9,784
Apr 3, 2026	12.47	12.60	12.38	12.35	12.35	0.47%	14,696
Apr 2, 2026	12.54	12.54	12.36	12.29	12.29	-0.36%	10,882
Apr 1, 2026	12.35	12.52	12.30	12.34	12.34	0.33%	9,838
Mar 31, 2026	12.16	12.33	12.15	12.30	12.30	0.72%	19,899