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

(OP: PMETF )

4.840 -0.170 (-3.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Nov 30, 2022 5.430 5.680 5.380 5.595 52,974 +0.16(+2.99%)
Nov 29, 2022 5.000 5.432 4.990 5.432 35,307 +0.31(+6.00%)
Nov 28, 2022 5.380 5.380 5.110 5.125 50,406 -0.22(-4.21%)
Nov 25, 2022 5.390 5.550 5.280 5.350 71,133 +0.35(+6.97%)
Nov 23, 2022 5.020 5.100 4.710 5.001 36,052 +0.18(+3.73%)
Nov 22, 2022 4.700 5.005 4.700 4.822 39,328 +0.23(+5.04%)
Nov 21, 2022 4.110 4.600 4.100 4.590 63,102 +0.56(+13.90%)
Nov 18, 2022 4.000 4.090 3.972 4.030 32,013 +0.23(+6.05%)
Nov 17, 2022 3.570 3.800 3.570 3.800 12,753 +0.11(+2.98%)
Nov 16, 2022 3.865 3.866 3.670 3.690 17,122 -0.02(-0.54%)
Nov 15, 2022 3.940 4.040 3.695 3.710 64,332 -0.24(-6.08%)
Nov 14, 2022 4.000 4.140 3.950 3.950 42,024 +0.00(+0.00%)
Nov 11, 2022 3.900 3.990 3.840 3.950 25,478 +0.15(+3.95%)
Nov 10, 2022 3.850 3.850 3.750 3.800 34,369 +0.21(+5.76%)
Nov 09, 2022 3.800 3.820 3.593 3.593 53,949 -0.17(-4.44%)
Nov 08, 2022 3.790 3.850 3.760 3.760 15,602 +0.01(+0.35%)
Nov 07, 2022 3.640 3.762 3.640 3.747 45,819 +0.07(+1.82%)
Nov 04, 2022 3.800 3.830 3.620 3.680 30,727 +0.03(+0.82%)
Nov 03, 2022 3.660 3.700 3.600 3.650 26,090 +0.03(+0.83%)
Nov 02, 2022 3.920 3.920 3.620 3.620 61,174 -0.23(-5.97%)
Nov 01, 2022 3.780 3.935 3.780 3.850 23,360 +0.08(+1.99%)
Oct 31, 2022 4.050 4.050 3.700 3.775 59,638 -0.20(-4.91%)
Oct 28, 2022 3.800 3.983 3.800 3.970 25,645 +0.12(+3.06%)
Oct 27, 2022 4.065 4.120 3.800 3.852 38,668 -0.20(-4.89%)
Oct 26, 2022 4.000 4.155 3.980 4.050 63,619 +0.14(+3.58%)
Oct 25, 2022 3.720 3.970 3.700 3.910 42,241 +0.29(+8.01%)
Oct 24, 2022 3.770 3.853 3.400 3.620 146,352 -0.23(-5.97%)
Oct 21, 2022 4.000 4.100 3.820 3.850 114,189 -0.22(-5.41%)
Oct 20, 2022 4.320 4.380 3.880 4.070 69,458 -0.31(-7.18%)
Oct 19, 2022 4.560 4.560 4.307 4.385 22,644 -0.08(-1.79%)
Oct 18, 2022 4.420 4.525 4.390 4.465 16,612 +0.04(+0.79%)
Oct 17, 2022 4.532 4.532 4.400 4.430 13,801 +0.07(+1.72%)
Oct 14, 2022 4.530 4.540 4.339 4.355 27,488 -0.14(-3.22%)
Oct 13, 2022 4.300 4.550 4.300 4.500 38,768 +0.22(+5.14%)
Oct 12, 2022 4.440 4.540 4.280 4.280 31,290 -0.13(-2.95%)
Oct 11, 2022 4.620 4.675 4.410 4.410 45,037 -0.16(-3.50%)
Oct 10, 2022 4.600 4.650 4.500 4.570 20,053 -0.05(-1.08%)
Oct 07, 2022 4.750 4.750 4.588 4.620 26,912 -0.11(-2.33%)
Oct 06, 2022 4.480 4.813 4.450 4.730 36,468 +0.32(+7.15%)
Oct 05, 2022 4.520 4.520 4.350 4.414 22,486 -0.13(-2.77%)
Oct 04, 2022 4.410 4.650 4.410 4.540 35,070 +0.05(+1.11%)
Oct 03, 2022 4.070 4.680 4.070 4.490 40,032 +0.34(+8.19%)
Sep 30, 2022 4.450 4.500 4.110 4.150 55,849 -0.37(-8.19%)
Sep 29, 2022 4.690 4.690 4.520 4.520 28,504 -0.18(-3.81%)
Sep 28, 2022 4.830 4.840 4.610 4.699 63,848 +0.02(+0.41%)
Sep 27, 2022 4.600 4.880 4.600 4.680 36,345 +0.08(+1.74%)
Sep 26, 2022 4.510 4.680 4.508 4.600 38,791 +0.01(+0.20%)
Sep 23, 2022 4.880 4.887 4.133 4.591 95,424 -0.34(-6.88%)
Sep 22, 2022 4.830 5.050 4.830 4.930 68,891 +0.03(+0.61%)
Sep 21, 2022 4.925 5.040 4.890 4.900 37,949 -0.01(-0.20%)
Sep 20, 2022 5.000 5.120 4.820 4.910 53,243 -0.24(-4.66%)
Sep 19, 2022 5.390 5.450 5.130 5.150 73,701 -0.07(-1.34%)
Sep 16, 2022 4.970 5.345 4.940 5.220 88,456 +0.30(+6.10%)
Sep 15, 2022 4.790 5.100 4.500 4.920 78,720 +0.13(+2.71%)
Sep 14, 2022 4.920 5.060 4.780 4.790 34,342 -0.12(-2.54%)
Sep 13, 2022 5.180 5.220 4.875 4.915 32,438 -0.31(-5.88%)
Sep 12, 2022 5.229 5.440 5.080 5.222 35,353 +0.00(+0.04%)
Sep 09, 2022 5.120 5.220 5.120 5.220 33,706 +0.10(+1.95%)
Sep 08, 2022 4.850 5.120 4.835 5.120 41,990 +0.09(+1.79%)
Sep 07, 2022 4.895 5.090 4.775 5.030 57,225 -0.06(-1.18%)
Sep 06, 2022 4.900 5.260 4.900 5.090 67,216 -0.16(-3.05%)
Sep 02, 2022 5.152 5.285 5.000 5.250 107,605 -0.05(-0.94%)
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.