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

(OP: PMETF )

4.990 UNCHANGED
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 (%)
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%)
Jun 01, 2022 2.900 3.125 2.800 2.835 272,439 -0.42(-12.77%)
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%)
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.