Canada markets open in 6 hours 29 minutes

The 3D Printing ETF (PRNT)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
21.10+0.08 (+0.37%)
At close: 03:40PM EDT
21.00 -0.10 (-0.47%)
After hours: 05:52PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202421.1421.2321.0521.1021.1031,300
May 03, 202421.0821.2021.0221.0221.027,200
May 02, 202420.9120.9120.6220.8020.807,400
May 01, 202420.6521.2120.5520.7420.749,200
Apr 30, 202420.9821.1020.7320.7320.7312,200
Apr 29, 202421.3321.4321.2121.2521.259,600
Apr 26, 202421.0621.3021.0021.2621.2615,900
Apr 25, 202420.8821.0520.7620.9820.9854,200
Apr 24, 202421.2621.4421.0521.2221.229,200
Apr 23, 202420.9521.3520.8821.2821.288,300
Apr 22, 202421.0621.1020.8521.0921.098,600
Apr 19, 202420.6520.9020.6520.8520.8512,100
Apr 18, 202420.7420.8520.6220.6620.667,600
Apr 17, 202420.7921.0620.6820.7020.7014,000
Apr 16, 202420.8620.9520.7120.8120.8125,700
Apr 15, 202421.6821.7120.9421.0121.0134,000
Apr 12, 202421.8421.8921.3021.4321.4317,000
Apr 11, 202422.2422.2422.0122.1322.1312,300
Apr 10, 202422.0122.2221.8322.1922.19208,600
Apr 09, 202422.6122.7322.4522.6222.629,700
Apr 08, 202422.2622.6122.2522.5122.5112,700
Apr 05, 202422.1022.3422.0222.1622.1617,800
Apr 04, 202422.3422.6322.1422.1522.1517,000
Apr 03, 202422.0022.4022.0022.2522.2510,400
Apr 02, 202422.1722.3322.1022.1822.1830,500
Apr 01, 202422.6722.6922.4822.5322.5312,700
Mar 28, 202422.6422.7622.5522.6822.6812,600
Mar 27, 202422.2722.6722.1722.5822.5824,500
Mar 26, 202422.3422.5022.1622.1622.1611,100
Mar 25, 202422.0922.3122.0822.2422.2423,500
Mar 22, 202422.3622.3622.1622.2122.2111,600
Mar 21, 202422.4522.6922.1022.4022.4017,400
Mar 20, 202421.9922.4221.9422.2922.2913,600
Mar 19, 202421.7922.0921.7221.9821.9815,300
Mar 18, 202421.9822.0521.8521.9121.9111,200
Mar 15, 202422.1322.1621.8421.9421.9414,700
Mar 14, 202422.3622.3722.0422.1622.169,700
Mar 13, 202422.4922.5922.3822.4722.4723,700
Mar 12, 202422.5022.5622.3622.4922.4919,700
Mar 11, 202422.4022.6622.3822.5922.5921,200
Mar 08, 202422.5122.7922.4822.5722.5727,100
Mar 07, 202422.0422.4322.0422.3022.3021,900
Mar 06, 202421.6822.1421.6821.9221.9215,900
Mar 05, 202421.5421.8021.4621.4921.4921,200
Mar 04, 202421.8422.0021.7121.7121.7119,600
Mar 01, 202421.9322.1621.7622.0022.0025,700
Feb 29, 202422.1722.1721.7721.8521.8528,100
Feb 28, 202422.2622.4022.0422.0722.0719,400
Feb 27, 202422.3722.5522.0522.4322.4317,300
Feb 26, 202422.1822.4421.9322.4422.4420,900
Feb 23, 202422.1522.3222.0222.2222.2221,100
Feb 22, 202422.2222.3722.0922.1522.1520,500
Feb 21, 202422.1022.1021.8421.9321.9315,300
Feb 20, 202422.1522.2722.0122.0322.0316,300
Feb 16, 202422.5522.6222.3622.3622.3625,300
Feb 15, 202422.3522.6522.2922.5522.5516,300
Feb 14, 202421.8722.2921.8322.1422.1429,400
Feb 13, 202421.8721.9221.5021.5821.5813,600
Feb 12, 202422.1122.4722.0022.3122.3125,100
Feb 09, 202422.2222.3422.0622.0922.0919,700
Feb 08, 202421.9222.2221.8622.1922.1912,500
Feb 07, 202421.9422.0421.7521.9121.9113,200
Feb 06, 202421.7021.9421.7021.8221.8219,300
Feb 05, 202421.7521.7521.4421.6121.6121,400
Feb 02, 202421.8022.0321.7121.9421.9417,000
Feb 01, 202422.0622.2021.8222.1522.1517,400
Jan 31, 202422.1222.5021.9321.9321.9312,900
Jan 30, 202422.3622.4922.1022.2522.2517,500
Jan 29, 202422.0722.5022.0022.3622.3616,400
Jan 26, 202422.1722.3622.0922.0922.0914,400
Jan 25, 202422.1522.1521.9022.0922.0937,200
Jan 24, 202422.4622.4921.9321.9321.9313,000
Jan 23, 202422.2822.3522.1522.2522.2517,000
Jan 22, 202421.9322.2921.8322.1822.1825,500
Jan 19, 202421.5321.8821.4221.8221.8212,900
Jan 18, 202421.5521.6521.2821.5621.5613,700
Jan 17, 202421.3021.4221.1721.4121.4127,200
Jan 16, 202421.7421.7421.3521.6721.6761,800
Jan 12, 202422.3622.4922.0722.0822.0814,600
Jan 11, 202422.2822.3021.9222.2122.2111,200
Jan 10, 202422.2922.2922.1222.2922.2914,300
Jan 09, 202422.2322.4622.1922.3422.3414,000
Jan 08, 202422.0022.5422.0022.5322.5318,300
Jan 05, 202421.9422.2421.9021.9021.9010,700
Jan 04, 202422.0022.2621.8722.1122.1119,500
Jan 03, 202422.3822.4722.0522.0822.0825,100
Jan 02, 202423.0023.0322.6522.6622.6629,000
Dec 29, 202323.5223.5323.1823.2323.2328,900
Dec 28, 202323.5623.6523.4723.5123.5120,300
Dec 27, 202323.6823.8323.5723.7023.7028,400
Dec 26, 202323.3723.8523.2323.6923.6935,500
Dec 22, 202322.8623.1922.8623.1923.1938,700
Dec 21, 202322.5922.8922.5422.8022.8028,500
Dec 20, 202322.7123.0522.4722.5022.5021,700
Dec 19, 202322.5522.9422.3722.8922.8943,000
Dec 18, 202322.5322.5922.3522.4622.4614,800
Dec 15, 202322.6422.7422.5022.6522.6515,800
Dec 14, 202322.2722.8022.2522.7022.7029,000
Dec 13, 202321.2821.8621.0621.8621.8623,300
Dec 12, 202321.2821.3821.0721.2121.2121,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...