Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: PMETF )

4.990 -0.230 (-4.41%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 3.300 3.354 3.100 3.250 137,983 -0.17(-4.97%)
May 27, 2022 3.400 3.420 3.040 3.420 222,685 +0.16(+4.91%)
May 26, 2022 3.260 3.390 3.070 3.260 240,911 +0.19(+6.19%)
May 25, 2022 2.680 3.070 2.680 3.070 156,317 +0.42(+15.85%)
May 24, 2022 1.990 2.770 1.990 2.650 218,387 +0.74(+38.74%)
May 23, 2022 1.935 2.097 1.910 1.910 38,311 -0.06(-3.05%)
May 20, 2022 1.960 1.989 1.830 1.970 84,400 +0.13(+7.07%)
May 19, 2022 1.740 1.910 1.740 1.840 65,107 +0.04(+2.22%)
May 18, 2022 1.890 1.970 1.740 1.800 129,479 -0.19(-9.63%)
May 17, 2022 1.965 2.004 1.560 1.992 99,562 +0.03(+1.53%)
May 16, 2022 1.815 2.120 1.760 1.962 130,695 -0.12(-5.67%)
May 13, 2022 1.570 2.080 1.490 2.080 163,318 +0.65(+45.87%)
May 12, 2022 1.390 1.430 1.210 1.426 196,620 +0.06(+4.65%)
May 11, 2022 1.500 1.620 1.360 1.363 227,654 -0.11(-7.31%)
May 10, 2022 1.490 1.695 1.420 1.470 193,902 +0.05(+3.52%)
May 09, 2022 2.060 2.060 1.420 1.420 432,852 -0.64(-31.07%)
May 06, 2022 2.055 2.200 2.000 2.060 106,467 -0.02(-0.96%)
May 05, 2022 2.100 2.110 2.000 2.080 95,853 +0.00(+0.00%)
May 04, 2022 1.937 2.080 1.917 2.080 128,393 +0.17(+8.90%)
May 03, 2022 2.101 2.250 1.890 1.910 135,196 -0.13(-6.32%)
May 02, 2022 2.000 2.260 1.919 2.039 325,882 +0.04(+1.94%)
Apr 29, 2022 1.630 2.000 1.630 2.000 252,229 +0.27(+15.94%)
Apr 28, 2022 1.505 1.780 1.468 1.725 219,921 +0.31(+21.48%)
Apr 27, 2022 1.487 1.590 1.410 1.420 128,623 -0.08(-5.27%)
Apr 26, 2022 1.505 1.510 1.457 1.499 75,020 +0.07(+4.72%)
Apr 25, 2022 1.449 1.540 1.310 1.431 207,708 -0.07(-4.57%)
Apr 22, 2022 1.435 1.559 1.390 1.500 146,493 +0.06(+3.83%)
Apr 21, 2022 1.380 1.520 1.300 1.445 305,461 +0.16(+12.86%)
Apr 20, 2022 1.295 1.300 1.270 1.280 88,183 +0.02(+1.58%)
Apr 19, 2022 1.280 1.300 1.250 1.260 41,243 -0.01(-0.83%)
Apr 18, 2022 1.290 1.320 1.250 1.271 75,218 -0.01(-0.73%)
Apr 14, 2022 1.230 1.300 1.230 1.280 167,304 +0.05(+4.07%)
Apr 13, 2022 1.230 1.250 1.150 1.230 285,415 -0.04(-3.15%)
Apr 12, 2022 1.250 1.350 1.250 1.270 182,231 -0.08(-5.93%)
Apr 11, 2022 1.380 1.410 1.350 1.350 101,364 -0.05(-3.57%)
Apr 08, 2022 1.375 1.400 1.360 1.400 51,772 +0.06(+4.48%)
Apr 07, 2022 1.240 1.359 1.210 1.340 152,992 +0.07(+5.68%)
Apr 06, 2022 1.394 1.420 1.235 1.268 309,449 -0.13(-9.10%)
Apr 05, 2022 1.400 1.410 1.340 1.395 111,932 +0.02(+1.09%)
Apr 04, 2022 1.400 1.450 1.306 1.380 242,170 +0.04(+2.99%)
Apr 01, 2022 1.170 1.340 1.135 1.340 284,431 +0.22(+19.54%)
Mar 31, 2022 1.020 1.160 1.010 1.121 155,102 +0.06(+5.75%)
Mar 30, 2022 1.130 1.130 0.9900 1.060 174,482 +0.04(+3.92%)
Mar 29, 2022 1.120 1.140 0.9466 1.020 355,037 -0.09(-8.11%)
Mar 28, 2022 1.150 1.230 1.010 1.110 295,890 +0.06(+5.31%)
Mar 25, 2022 0.9950 1.090 0.8749 1.054 280,375 +0.13(+14.57%)
Mar 24, 2022 0.9000 0.9322 0.8000 0.9200 248,468 +0.05(+6.11%)
Mar 23, 2022 0.7040 0.8808 0.7040 0.8670 326,965 +0.18(+25.65%)
Mar 22, 2022 0.6000 0.6970 0.5960 0.6900 316,077 +0.10(+17.09%)
Mar 21, 2022 0.5674 0.5893 0.5565 0.5893 67,153 +0.01(+1.83%)
Mar 18, 2022 0.5692 0.5800 0.5439 0.5787 173,728 -0.00(-0.74%)
Mar 17, 2022 0.5490 0.6000 0.5490 0.5830 102,652 +0.01(+2.33%)
Mar 16, 2022 0.5820 0.5820 0.5637 0.5697 16,510 -0.00(-0.65%)
Mar 15, 2022 0.5350 0.5889 0.5350 0.5734 32,616 +0.01(+1.08%)
Mar 14, 2022 0.5800 0.5860 0.5602 0.5673 112,139 -0.01(-0.89%)
Mar 11, 2022 0.5782 0.5800 0.5690 0.5724 22,156 -0.00(-0.56%)
Mar 10, 2022 0.5759 0.5935 0.5601 0.5756 26,712 -0.00(-0.05%)
Mar 09, 2022 0.6040 0.6040 0.5749 0.5759 59,806 -0.01(-2.52%)
Mar 08, 2022 0.5700 0.5908 0.5561 0.5908 130,271 +0.04(+7.16%)
Mar 07, 2022 0.6420 0.6650 0.5513 0.5513 98,672 -0.07(-11.81%)
Mar 04, 2022 0.6160 0.6467 0.5890 0.6251 181,299 +0.01(+1.81%)
Mar 03, 2022 0.6370 0.6370 0.5911 0.6140 148,956 -0.00(-0.10%)
Mar 02, 2022 0.5800 0.6260 0.5800 0.6146 33,557 +0.04(+6.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.