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

(OP: PMETF )

5.070 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 4.567 5.436 4.230 5.299 213,220 +0.76(+16.71%)
Aug 30, 2022 4.650 4.870 4.500 4.540 46,870 -0.18(-3.77%)
Aug 29, 2022 4.170 4.900 4.074 4.718 201,288 +0.54(+12.97%)
Aug 26, 2022 4.210 4.282 4.010 4.176 68,381 -0.14(-3.33%)
Aug 25, 2022 4.600 4.600 4.150 4.320 70,456 -0.21(-4.64%)
Aug 24, 2022 3.990 4.544 3.990 4.530 129,156 +0.53(+13.25%)
Aug 23, 2022 3.540 4.086 3.540 4.000 209,684 +0.65(+19.43%)
Aug 22, 2022 3.600 3.600 3.290 3.349 81,218 -0.25(-6.96%)
Aug 19, 2022 3.680 3.700 3.527 3.600 35,144 -0.10(-2.70%)
Aug 18, 2022 3.750 3.750 3.670 3.700 25,782 +0.03(+0.80%)
Aug 17, 2022 3.700 3.750 3.560 3.671 34,508 -0.03(-0.80%)
Aug 16, 2022 3.430 3.785 3.270 3.700 66,699 +0.36(+10.81%)
Aug 15, 2022 3.250 3.339 3.210 3.339 49,608 +0.02(+0.57%)
Aug 12, 2022 3.490 3.490 3.310 3.320 33,442 -0.05(-1.49%)
Aug 11, 2022 3.610 3.610 3.280 3.370 82,248 -0.13(-3.71%)
Aug 10, 2022 3.155 3.500 3.090 3.500 151,966 +0.44(+14.38%)
Aug 09, 2022 2.920 3.060 2.848 3.060 50,704 +0.07(+2.34%)
Aug 08, 2022 2.680 3.010 2.610 2.990 73,915 +0.34(+12.83%)
Aug 05, 2022 2.730 2.730 2.610 2.650 33,333 -0.02(-0.75%)
Aug 04, 2022 2.650 2.780 2.630 2.670 40,027 +0.09(+3.49%)
Aug 03, 2022 2.990 2.990 2.540 2.580 81,232 -0.29(-10.15%)
Aug 02, 2022 2.310 2.880 2.310 2.871 117,054 +0.47(+19.64%)
Aug 01, 2022 2.410 2.410 2.250 2.400 12,885 +0.08(+3.45%)
Jul 29, 2022 2.430 2.488 2.300 2.320 61,785 -0.01(-0.43%)
Jul 28, 2022 2.200 2.510 2.180 2.330 83,201 +0.23(+10.90%)
Jul 27, 2022 2.050 2.101 1.990 2.101 20,102 +0.12(+6.11%)
Jul 26, 2022 1.985 2.020 1.940 1.980 15,634 -0.03(-1.49%)
Jul 25, 2022 2.020 2.108 2.010 2.010 4,906 -0.03(-1.23%)
Jul 22, 2022 2.160 2.160 1.980 2.035 16,970 +0.02(+0.74%)
Jul 21, 2022 2.030 2.050 2.013 2.020 15,664 -0.03(-1.46%)
Jul 20, 2022 2.010 2.150 1.980 2.050 32,482 +0.04(+1.99%)
Jul 19, 2022 1.975 2.030 1.920 2.010 28,501 +0.03(+1.52%)
Jul 18, 2022 1.900 2.020 1.900 1.980 17,638 +0.03(+1.80%)
Jul 15, 2022 2.100 2.100 1.918 1.945 43,015 -0.10(-5.12%)
Jul 14, 2022 1.840 2.110 1.840 2.050 20,161 +0.14(+7.32%)
Jul 13, 2022 1.780 2.013 1.742 1.910 92,504 +0.13(+7.31%)
Jul 12, 2022 1.550 1.830 1.550 1.780 63,020 +0.22(+14.10%)
Jul 11, 2022 1.660 1.670 1.560 1.560 60,934 -0.05(-3.11%)
Jul 08, 2022 1.680 1.800 1.540 1.610 25,170 -0.20(-11.23%)
Jul 07, 2022 1.600 1.814 1.600 1.814 81,874 +0.08(+4.83%)
Jul 06, 2022 1.870 1.950 1.680 1.730 121,812 -0.12(-6.42%)
Jul 05, 2022 2.150 2.160 1.794 1.849 62,222 -0.27(-12.80%)
Jul 01, 2022 2.120 2.200 2.095 2.120 17,788 +0.03(+1.44%)
Jun 30, 2022 2.023 2.120 1.900 2.090 32,413 -0.01(-0.48%)
Jun 29, 2022 2.230 2.310 2.100 2.100 39,309 -0.09(-4.33%)
Jun 28, 2022 2.289 2.310 2.170 2.195 33,649 -0.12(-4.98%)
Jun 27, 2022 1.910 2.350 1.910 2.310 36,971 +0.19(+8.96%)
Jun 24, 2022 2.090 2.170 2.080 2.120 54,925 +0.07(+3.41%)
Jun 23, 2022 2.363 2.450 2.040 2.050 109,697 -0.14(-6.55%)
Jun 22, 2022 2.023 2.200 1.920 2.194 132,809 +0.07(+3.48%)
Jun 21, 2022 2.210 2.443 2.085 2.120 111,895 -0.04(-1.85%)
Jun 17, 2022 1.931 2.160 1.880 2.160 120,052 +0.40(+22.73%)
Jun 16, 2022 1.690 1.778 1.530 1.760 285,016 -0.01(-0.56%)
Jun 15, 2022 2.150 2.150 1.620 1.770 473,307 -0.27(-13.24%)
Jun 14, 2022 2.300 2.485 2.020 2.040 205,607 -0.54(-20.93%)
Jun 13, 2022 2.410 2.600 2.230 2.580 182,530 -0.11(-4.09%)
Jun 10, 2022 2.720 2.727 2.420 2.690 177,359 -0.05(-1.89%)
Jun 09, 2022 2.930 3.080 2.740 2.742 54,421 -0.19(-6.42%)
Jun 08, 2022 3.080 3.080 2.930 2.930 73,165 -0.14(-4.56%)
Jun 07, 2022 3.068 3.130 2.980 3.070 97,312 +0.03(+0.99%)
Jun 06, 2022 3.000 3.210 2.880 3.040 44,501 +0.07(+2.49%)
Jun 03, 2022 2.960 3.230 2.960 2.966 83,311 -0.25(-7.89%)
Jun 02, 2022 2.650 3.300 2.650 3.220 166,964 +0.39(+13.58%)
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.