Canada markets open in 3 hours 8 minutes

FIS Biblically Responsible Risk Managed ETF (PRAY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.99-0.11 (-0.40%)
At close: 03:39PM EDT
26.40 -0.59 (-2.20%)
After hours: 05:05PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202426.9827.0326.9426.9926.999,100
May 07, 202427.0427.2327.0427.1027.10900
May 06, 202426.9427.0726.9427.0027.001,100
May 03, 202426.7426.7926.6726.7126.71700
May 02, 202426.5726.5726.5126.5126.51200
May 01, 202426.4426.5326.2426.3326.338,200
Apr 30, 202426.6126.6626.4526.4526.451,300
Apr 29, 202426.8726.8726.8426.8426.841,300
Apr 26, 202426.8626.8626.7126.7126.71300
Apr 25, 202426.3426.6226.3426.6126.612,100
Apr 24, 202426.8226.8526.6526.7526.758,300
Apr 23, 202426.5626.8326.5626.7726.7712,000
Apr 22, 202426.4426.4426.2926.4426.441,100
Apr 19, 202426.2926.2926.1326.1626.163,300
Apr 18, 202426.3426.3426.3426.3426.34100
Apr 17, 202426.4126.4126.4126.4126.41300
Apr 16, 202426.6026.6026.5026.5726.572,700
Apr 15, 202426.9126.9126.6326.6326.63700
Apr 12, 202427.1427.1426.8126.8226.821,500
Apr 11, 202427.2527.2527.2527.2527.25200
Apr 10, 202427.2727.2727.0927.1827.182,100
Apr 09, 202427.5427.5427.3827.4327.431,500
Apr 08, 202427.3627.4527.3627.3927.39700
Apr 05, 202427.4227.4327.3427.4027.403,000
Apr 04, 202427.5627.5627.1427.1427.14800
Apr 03, 202427.2627.4527.2627.3727.3710,800
Apr 02, 202427.3027.3227.3027.3027.306,000
Apr 01, 202427.8327.8327.5427.5727.5712,400
Mar 28, 202427.7427.7827.7427.7827.781,400
Mar 27, 202427.7727.7727.5327.6827.681,300
Mar 26, 202427.8327.8327.5427.5427.542,600
Mar 25, 202427.6827.7227.5627.5627.562,700
Mar 22, 202427.7427.7427.6127.6127.61500
Mar 21, 202427.7127.7127.6527.6527.651,600
Mar 20, 202427.2427.5327.2327.4527.455,300
Mar 19, 202427.2027.2627.1227.2527.252,200
Mar 18, 202427.2227.2227.1727.1727.17300
Mar 15, 202427.1727.2027.1727.1727.171,400
Mar 14, 202427.5927.5927.0627.1427.144,800
Mar 13, 202427.4927.5427.4327.4527.453,300
Mar 12, 202427.2927.4227.2927.4227.42400
Mar 11, 202427.1227.2027.1227.2027.202,200
Mar 08, 202427.4527.4527.1627.1627.161,600
Mar 07, 202427.2127.3927.2127.3427.349,400
Mar 06, 202427.0427.2127.0427.0827.086,900
Mar 05, 202427.2327.2326.8526.9526.958,300
Mar 04, 202427.2527.3327.1727.1727.173,600
Mar 01, 202427.1427.1527.1427.1527.15400
Feb 29, 202426.8827.0526.8826.9726.9711,800
Feb 28, 202427.1327.1326.8226.8726.879,600
Feb 27, 202426.8626.9126.8026.9126.9122,500
Feb 26, 202426.8526.9226.8426.8526.8526,000
Feb 23, 202426.7327.3726.6626.7426.7435,700
Feb 22, 202426.3726.6626.3726.6326.6311,100
Feb 21, 202426.1826.1826.0726.0726.07200
Feb 20, 202426.2926.2926.2126.2526.251,700
Feb 16, 202426.7026.7026.3526.3526.351,900
Feb 15, 202426.3626.5426.3626.4326.434,200
Feb 14, 202426.1526.3426.1426.3426.343,700
Feb 13, 202426.1026.1825.9225.9925.993,700
Feb 12, 202426.3926.5326.3926.4626.463,200
Feb 09, 202426.2526.3126.2526.3126.31400
Feb 08, 202426.3926.3926.2226.2226.222,100
Feb 07, 202426.1326.3226.1326.2626.2617,100
Feb 06, 202425.9526.0425.9526.0326.031,200
Feb 05, 202425.9025.9725.8025.9325.9320,500
Feb 02, 202425.7926.0225.7226.0026.0042,300
Feb 01, 202425.6125.8925.6125.8425.844,300
Jan 31, 202425.8425.8825.6325.6725.6777,900
Jan 30, 202425.7525.9125.7525.8625.865,000
Jan 29, 202425.5925.8225.5925.8225.8281,500
Jan 26, 202425.6725.7025.5825.6425.64114,300
Jan 25, 202425.6325.8525.6025.6325.6361,300
Jan 24, 202425.6125.9225.5725.7825.7813,300
Jan 23, 202425.6725.8525.6125.8525.854,900
Jan 22, 202425.7025.7625.7025.7625.768,300
Jan 19, 202425.4925.8225.1725.8225.8225,700
Jan 18, 202425.4925.6225.3125.5825.5818,700
Jan 17, 202425.2325.4925.2325.3825.385,100
Jan 16, 202425.6225.8325.4425.7025.709,700
Jan 12, 202425.7726.3825.6326.0626.069,400
Jan 11, 202425.7125.7125.4225.6025.604,100
Jan 10, 202425.4325.5825.4125.5525.556,900
Jan 09, 202425.3325.4725.3225.4325.4337,100
Jan 08, 202425.1925.4325.1925.4325.431,200
Jan 05, 202425.1525.1525.0425.0925.093,000
Jan 04, 202425.1925.1925.0725.0825.087,200
Jan 03, 202425.6525.6525.0725.1225.129,600
Jan 02, 202425.4825.4825.3325.4625.461,800
Dec 29, 202325.9025.9025.6325.7225.723,100
Dec 28, 202325.8925.9325.7025.7525.757,400
Dec 28, 20230.214 Dividend
Dec 27, 202326.0326.0425.9826.0025.792,300
Dec 26, 202325.8726.0125.7526.0125.8011,400
Dec 22, 202325.7825.8325.7525.7525.531,900
Dec 21, 202325.7225.7225.4825.6825.477,400
Dec 20, 202325.8025.8825.4525.4525.2420,400
Dec 19, 202325.7225.7625.6925.7425.533,200
Dec 18, 202325.5025.6025.4525.6025.3910,400
Dec 15, 202325.4725.5225.4425.5225.311,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...