Planrock Market Neutral Income ETF (PRMN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 02:59PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 29.81 | 29.81 | 29.79 | 29.79 | 29.79 | 200 |
| May 07, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| May 06, 2024 | 29.80 | 29.80 | 29.75 | 29.75 | 29.75 | 3,700 |
| May 03, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 100 |
| May 02, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 100 |
| May 01, 2024 | 29.82 | 29.85 | 29.82 | 29.85 | 29.85 | 200 |
| Apr 30, 2024 | 29.91 | 29.94 | 29.88 | 29.88 | 29.88 | 8,400 |
| Apr 29, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 100 |
| Apr 26, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 100 |
| Apr 25, 2024 | 30.02 | 30.02 | 29.98 | 29.98 | 29.98 | 100 |
| Apr 25, 2024 | 0.044 Dividend | |||||
| Apr 24, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.88 | 100 |
| Apr 23, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.88 | 100 |
| Apr 22, 2024 | 29.91 | 29.91 | 29.84 | 29.84 | 29.80 | 200 |
| Apr 19, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.84 | 100 |
| Apr 18, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.68 | - |
| Apr 17, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.69 | - |
| Apr 16, 2024 | 29.75 | 29.77 | 29.75 | 29.77 | 29.73 | 700 |
| Apr 15, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.86 | 100 |
| Apr 12, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.80 | - |
| Apr 11, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.57 | 100 |
| Apr 10, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.69 | - |
| Apr 09, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.76 | 100 |
| Apr 08, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.74 | 100 |
| Apr 05, 2024 | 29.86 | 29.86 | 29.83 | 29.83 | 29.79 | 100 |
| Apr 04, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.94 | 200 |
| Apr 03, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.68 | 100 |
| Apr 02, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.74 | - |
| Apr 01, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.61 | 100 |
| Mar 28, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.60 | 200 |
| Mar 27, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.51 | 100 |
| Mar 26, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.45 | 100 |
| Mar 25, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.53 | 100 |
| Mar 22, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.48 | 100 |
| Mar 21, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.49 | 100 |
| Mar 21, 2024 | 0.05 Dividend | |||||
| Mar 20, 2024 | 29.58 | 29.58 | 29.54 | 29.54 | 29.44 | 300 |
| Mar 19, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.44 | 100 |
| Mar 18, 2024 | 29.50 | 29.50 | 29.48 | 29.48 | 29.38 | 300 |
| Mar 15, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.45 | 100 |
| Mar 14, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.44 | 100 |
| Mar 13, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.35 | 100 |
| Mar 12, 2024 | 29.46 | 29.46 | 29.41 | 29.41 | 29.32 | 200 |
| Mar 11, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.53 | 100 |
| Mar 08, 2024 | 29.46 | 29.66 | 29.46 | 29.61 | 29.52 | 800 |
| Mar 07, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.52 | 100 |
| Mar 06, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.48 | 100 |
| Mar 05, 2024 | 29.76 | 29.77 | 29.67 | 29.71 | 29.62 | 8,800 |
| Mar 04, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.40 | 100 |
| Mar 01, 2024 | 29.44 | 29.44 | 29.42 | 29.42 | 29.33 | 200 |
| Feb 29, 2024 | 29.47 | 29.47 | 29.46 | 29.46 | 29.36 | 100 |
| Feb 28, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.33 | - |
| Feb 27, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.27 | 100 |
| Feb 26, 2024 | 29.48 | 29.48 | 29.43 | 29.43 | 29.34 | 200 |
| Feb 23, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.43 | - |
| Feb 22, 2024 | 29.61 | 29.61 | 29.58 | 29.58 | 29.49 | 600 |
| Feb 21, 2024 | 29.61 | 29.61 | 29.59 | 29.61 | 29.52 | 1,200 |
| Feb 20, 2024 | 29.62 | 29.64 | 29.62 | 29.64 | 29.55 | 100 |
| Feb 16, 2024 | 29.55 | 29.55 | 29.52 | 29.52 | 29.42 | 100 |
| Feb 15, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.37 | 200 |
| Feb 14, 2024 | 29.49 | 29.49 | 29.45 | 29.45 | 29.36 | 100 |
| Feb 13, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.85 | 300 |
| Feb 12, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.43 | - |
| Feb 09, 2024 | 29.48 | 29.48 | 29.43 | 29.43 | 29.34 | 200 |
| Feb 08, 2024 | 29.64 | 29.64 | 29.60 | 29.60 | 29.51 | 200 |
| Feb 07, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.53 | 300 |
| Feb 06, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.60 | 100 |
| Feb 05, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.62 | 100 |
| Feb 02, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.79 | 100 |
| Feb 01, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.90 | 200 |
| Jan 31, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.96 | - |
| Jan 30, 2024 | 29.97 | 29.98 | 29.91 | 29.91 | 29.81 | 300 |
| Jan 29, 2024 | 29.87 | 29.88 | 29.87 | 29.88 | 29.79 | 100 |
| Jan 26, 2024 | 29.88 | 29.90 | 29.88 | 29.90 | 29.81 | 1,500 |
| Jan 25, 2024 | 29.92 | 29.92 | 29.91 | 29.91 | 29.81 | 200 |
| Jan 24, 2024 | 29.78 | 29.78 | 29.76 | 29.76 | 29.67 | 300 |
| Jan 23, 2024 | 29.72 | 29.74 | 29.72 | 29.74 | 29.64 | 300 |
| Jan 22, 2024 | 29.74 | 29.74 | 29.70 | 29.70 | 29.60 | 2,300 |
| Jan 19, 2024 | 29.83 | 29.83 | 29.78 | 29.78 | 29.68 | 200 |
| Jan 18, 2024 | 29.91 | 29.91 | 29.88 | 29.88 | 29.79 | 300 |
| Jan 17, 2024 | 29.95 | 29.99 | 29.95 | 29.99 | 29.89 | 300 |
| Jan 16, 2024 | 30.00 | 30.00 | 29.93 | 29.93 | 29.84 | 1,100 |
| Jan 12, 2024 | 29.79 | 29.79 | 29.77 | 29.77 | 29.68 | 2,900 |
| Jan 11, 2024 | 29.92 | 29.92 | 29.80 | 29.80 | 29.71 | 900 |
| Jan 10, 2024 | 29.89 | 29.92 | 29.89 | 29.90 | 29.80 | 1,400 |
| Jan 09, 2024 | 29.99 | 30.00 | 29.95 | 29.97 | 29.88 | 2,100 |
| Jan 08, 2024 | 30.08 | 30.08 | 30.04 | 30.06 | 29.96 | 6,900 |
| Jan 05, 2024 | 30.15 | 30.17 | 30.15 | 30.16 | 30.06 | 1,100 |
| Jan 04, 2024 | 30.15 | 30.15 | 30.13 | 30.13 | 30.03 | 1,300 |
| Jan 03, 2024 | 30.04 | 30.12 | 30.03 | 30.03 | 29.94 | 8,900 |
| Jan 02, 2024 | 30.04 | 30.07 | 29.96 | 29.96 | 29.87 | 3,600 |
| Dec 29, 2023 | 29.82 | 29.82 | 29.70 | 29.77 | 29.67 | 6,200 |
| Dec 28, 2023 | 29.79 | 29.80 | 29.79 | 29.80 | 29.70 | 1,600 |
| Dec 27, 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 29.79 | 100 |
| Dec 26, 2023 | 30.05 | 30.09 | 30.05 | 30.07 | 29.98 | 2,300 |
| Dec 22, 2023 | 30.14 | 30.14 | 29.98 | 29.98 | 29.89 | 6,100 |
| Dec 21, 2023 | 29.97 | 29.98 | 29.92 | 29.92 | 29.83 | 11,400 |
| Dec 20, 2023 | 30.04 | 30.04 | 30.03 | 30.03 | 29.94 | 2,000 |
| Dec 19, 2023 | 30.28 | 30.28 | 30.02 | 30.04 | 29.95 | 3,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.