PlanRock Alternative Growth ETF (PRAE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:16PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 32.59 | 32.63 | 32.59 | 32.63 | 32.63 | 2,100 |
| May 07, 2024 | 32.61 | 32.63 | 32.60 | 32.60 | 32.60 | 4,100 |
| May 06, 2024 | 32.40 | 32.48 | 32.40 | 32.48 | 32.48 | 3,900 |
| May 03, 2024 | 32.13 | 32.13 | 32.10 | 32.10 | 32.10 | 100 |
| May 02, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| May 01, 2024 | 31.65 | 31.65 | 31.55 | 31.55 | 31.55 | 100 |
| Apr 30, 2024 | 31.97 | 31.98 | 31.69 | 31.69 | 31.69 | 10,300 |
| Apr 29, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 200 |
| Apr 26, 2024 | 32.09 | 32.18 | 32.07 | 32.07 | 32.07 | 2,000 |
| Apr 25, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 100 |
| Apr 24, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 100 |
| Apr 23, 2024 | 31.81 | 31.92 | 31.81 | 31.92 | 31.92 | 300 |
| Apr 22, 2024 | 31.19 | 31.57 | 31.19 | 31.45 | 31.45 | 600 |
| Apr 19, 2024 | 31.20 | 31.24 | 31.20 | 31.24 | 31.24 | 200 |
| Apr 18, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Apr 17, 2024 | 32.00 | 32.00 | 31.64 | 31.64 | 31.64 | 900 |
| Apr 16, 2024 | 32.17 | 32.17 | 32.08 | 32.08 | 32.08 | 500 |
| Apr 15, 2024 | 32.17 | 32.18 | 32.17 | 32.18 | 32.18 | 100 |
| Apr 12, 2024 | 32.42 | 32.47 | 32.42 | 32.47 | 32.47 | 100 |
| Apr 11, 2024 | 32.76 | 32.87 | 32.76 | 32.87 | 32.87 | 100 |
| Apr 10, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 100 |
| Apr 09, 2024 | 32.69 | 32.82 | 32.67 | 32.82 | 32.82 | 300 |
| Apr 08, 2024 | 32.92 | 32.92 | 32.90 | 32.90 | 32.90 | 100 |
| Apr 05, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| Apr 04, 2024 | 32.90 | 32.90 | 32.59 | 32.59 | 32.59 | 400 |
| Apr 03, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 200 |
| Apr 02, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| Apr 01, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 200 |
| Mar 28, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 100 |
| Mar 27, 2024 | 32.88 | 33.03 | 32.88 | 33.03 | 33.03 | 100 |
| Mar 26, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| Mar 25, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| Mar 22, 2024 | 32.99 | 33.00 | 32.90 | 32.93 | 32.93 | 1,000 |
| Mar 21, 2024 | 33.06 | 33.06 | 33.04 | 33.04 | 33.04 | 200 |
| Mar 20, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| Mar 19, 2024 | 32.43 | 32.55 | 32.43 | 32.53 | 32.53 | 200 |
| Mar 18, 2024 | 32.31 | 32.38 | 32.28 | 32.28 | 32.28 | 1,500 |
| Mar 15, 2024 | 32.14 | 32.14 | 32.11 | 32.11 | 32.11 | 100 |
| Mar 14, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| Mar 13, 2024 | 32.40 | 32.40 | 32.32 | 32.32 | 32.32 | 400 |
| Mar 12, 2024 | 32.05 | 32.37 | 32.05 | 32.37 | 32.37 | 400 |
| Mar 11, 2024 | 32.09 | 32.09 | 32.08 | 32.08 | 32.08 | 100 |
| Mar 08, 2024 | 32.39 | 32.39 | 32.25 | 32.25 | 32.25 | 300 |
| Mar 07, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 100 |
| Mar 06, 2024 | 32.09 | 32.09 | 32.06 | 32.07 | 32.07 | 500 |
| Mar 05, 2024 | 32.07 | 32.07 | 31.96 | 31.96 | 31.96 | 1,100 |
| Mar 04, 2024 | 32.34 | 32.34 | 32.32 | 32.32 | 32.32 | 200 |
| Mar 01, 2024 | 32.31 | 32.34 | 32.31 | 32.31 | 32.31 | 700 |
| Feb 29, 2024 | 31.94 | 32.05 | 31.94 | 32.05 | 32.05 | 100 |
| Feb 28, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Feb 27, 2024 | 31.85 | 31.87 | 31.85 | 31.86 | 31.86 | 300 |
| Feb 26, 2024 | 31.91 | 31.91 | 31.82 | 31.82 | 31.82 | 400 |
| Feb 23, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 100 |
| Feb 22, 2024 | 32.02 | 32.02 | 31.97 | 31.97 | 31.97 | 100 |
| Feb 21, 2024 | 30.94 | 31.16 | 30.94 | 31.16 | 31.16 | 1,300 |
| Feb 20, 2024 | 31.24 | 31.24 | 31.17 | 31.17 | 31.17 | 300 |
| Feb 16, 2024 | 31.46 | 31.55 | 30.57 | 31.46 | 31.46 | 10,600 |
| Feb 15, 2024 | 31.70 | 31.70 | 31.66 | 31.66 | 31.66 | 600 |
| Feb 14, 2024 | 31.19 | 31.40 | 31.17 | 31.37 | 31.37 | 2,300 |
| Feb 13, 2024 | 31.15 | 31.21 | 31.15 | 31.21 | 31.21 | 900 |
| Feb 12, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 100 |
| Feb 09, 2024 | 31.33 | 31.41 | 31.33 | 31.41 | 31.41 | 400 |
| Feb 08, 2024 | 31.28 | 31.28 | 31.23 | 31.23 | 31.23 | 500 |
| Feb 07, 2024 | 31.13 | 31.19 | 31.10 | 31.10 | 31.10 | 400 |
| Feb 06, 2024 | 30.85 | 30.89 | 30.85 | 30.89 | 30.89 | 100 |
| Feb 05, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 100 |
| Feb 02, 2024 | 31.02 | 31.23 | 31.02 | 31.17 | 31.17 | 1,700 |
| Feb 01, 2024 | 30.79 | 30.80 | 30.76 | 30.80 | 30.80 | 1,100 |
| Jan 31, 2024 | 30.79 | 30.80 | 30.49 | 30.49 | 30.49 | 300 |
| Jan 30, 2024 | 30.98 | 31.07 | 30.98 | 31.00 | 31.00 | 3,900 |
| Jan 29, 2024 | 30.84 | 31.07 | 30.84 | 31.07 | 31.07 | 1,900 |
| Jan 26, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Jan 25, 2024 | 30.81 | 30.81 | 30.60 | 30.76 | 30.76 | 1,800 |
| Jan 24, 2024 | 30.82 | 30.82 | 30.56 | 30.56 | 30.56 | 600 |
| Jan 23, 2024 | 30.40 | 30.47 | 30.37 | 30.47 | 30.47 | 4,000 |
| Jan 22, 2024 | 30.44 | 30.53 | 30.44 | 30.46 | 30.46 | 4,600 |
| Jan 19, 2024 | 30.08 | 30.40 | 30.08 | 30.40 | 30.40 | 500 |
| Jan 18, 2024 | 29.93 | 30.00 | 29.89 | 30.00 | 30.00 | 400 |
| Jan 17, 2024 | 29.60 | 29.72 | 29.60 | 29.72 | 29.72 | 2,800 |
| Jan 16, 2024 | 29.88 | 29.89 | 29.72 | 29.76 | 29.76 | 4,100 |
| Jan 12, 2024 | 29.91 | 29.92 | 29.84 | 29.92 | 29.92 | 3,500 |
| Jan 11, 2024 | 29.79 | 30.07 | 29.74 | 29.98 | 29.98 | 6,400 |
| Jan 10, 2024 | 30.03 | 30.09 | 30.01 | 30.09 | 30.09 | 1,100 |
| Jan 09, 2024 | 29.87 | 29.87 | 29.84 | 29.85 | 29.85 | 1,500 |
| Jan 08, 2024 | 29.69 | 30.13 | 29.69 | 30.12 | 30.12 | 8,900 |
| Jan 05, 2024 | 29.53 | 29.56 | 29.50 | 29.56 | 29.56 | 7,000 |
| Jan 04, 2024 | 29.74 | 29.74 | 29.55 | 29.55 | 29.55 | 33,000 |
| Jan 03, 2024 | 29.58 | 29.68 | 29.58 | 29.60 | 29.60 | 2,400 |
| Jan 02, 2024 | 30.04 | 30.04 | 29.83 | 29.83 | 29.83 | 6,400 |
| Dec 29, 2023 | 30.29 | 30.34 | 30.21 | 30.21 | 30.21 | 24,100 |
| Dec 28, 2023 | 30.37 | 30.37 | 30.35 | 30.35 | 30.35 | 5,700 |
| Dec 27, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| Dec 26, 2023 | 30.27 | 31.24 | 30.26 | 30.31 | 30.31 | 52,700 |
| Dec 22, 2023 | 30.44 | 30.46 | 30.26 | 30.35 | 30.35 | 62,800 |
| Dec 21, 2023 | 30.22 | 30.38 | 30.22 | 30.38 | 30.38 | 7,900 |
| Dec 20, 2023 | 30.30 | 30.30 | 30.02 | 30.03 | 30.03 | 17,500 |
| Dec 19, 2023 | 30.19 | 30.19 | 29.87 | 30.04 | 30.04 | 42,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.