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

(OP: PMETF )

4.940 -0.210 (-4.08%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 30, 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, 2023 8.315 8.320 8.237 8.282 8,464 +0.08(+1.00%)
Aug 30, 2023 8.260 8.330 8.151 8.200 20,709 -0.30(-3.53%)
Aug 29, 2023 7.670 8.500 7.670 8.500 21,008 +0.66(+8.35%)
Aug 28, 2023 7.870 7.950 7.670 7.845 22,216 -0.19(-2.43%)
Aug 25, 2023 8.200 8.250 7.990 8.040 18,568 -0.22(-2.66%)
Aug 24, 2023 8.362 8.510 8.230 8.260 18,473 -0.26(-2.99%)
Aug 23, 2023 8.480 8.630 8.430 8.515 12,758 +0.09(+1.01%)
Aug 22, 2023 8.890 8.890 8.190 8.430 212,494 -0.45(-5.08%)
Aug 21, 2023 8.900 9.000 8.750 8.881 31,778 +0.04(+0.40%)
Aug 18, 2023 8.866 8.922 8.660 8.846 11,859 -0.03(-0.33%)
Aug 17, 2023 9.065 9.065 8.852 8.875 14,833 -0.00(-0.01%)
Aug 16, 2023 8.972 9.002 8.800 8.876 10,215 +0.44(+5.17%)
Aug 15, 2023 8.233 8.690 8.233 8.440 20,844 +0.15(+1.81%)
Aug 14, 2023 8.680 8.890 8.260 8.290 54,448 -0.67(-7.48%)
Aug 11, 2023 9.300 9.500 8.950 8.960 35,364 -0.36(-3.90%)
Aug 10, 2023 9.184 9.545 9.030 9.323 30,570 +0.27(+3.02%)
Aug 09, 2023 9.200 9.420 9.040 9.050 42,701 -0.09(-0.94%)
Aug 08, 2023 9.649 9.750 8.940 9.136 57,339 -0.61(-6.30%)
Aug 07, 2023 10.00 10.13 9.650 9.750 141,008 -0.14(-1.42%)
Aug 04, 2023 10.20 10.20 9.840 9.890 50,009 -0.20(-2.03%)
Aug 03, 2023 10.10 10.20 9.912 10.09 35,780 -0.00(-0.04%)
Aug 02, 2023 11.15 11.15 10.10 10.10 71,692 -1.20(-10.63%)
Aug 01, 2023 11.45 11.50 11.16 11.30 51,262 +0.40(+3.67%)
Jul 31, 2023 11.70 11.89 10.44 10.90 63,065 -0.61(-5.30%)
Jul 28, 2023 10.04 11.85 10.04 11.51 53,896 +1.20(+11.64%)
Jul 27, 2023 10.67 10.67 10.25 10.31 12,409 -0.18(-1.70%)
Jul 26, 2023 9.610 10.49 9.610 10.49 31,628 +0.23(+2.23%)
Jul 25, 2023 9.600 10.55 9.600 10.26 38,176 +0.59(+6.10%)
Jul 24, 2023 9.510 10.01 9.500 9.670 52,747 -0.48(-4.73%)
Jul 21, 2023 10.49 10.58 10.15 10.15 33,615 -0.44(-4.15%)
Jul 20, 2023 10.89 10.89 10.49 10.59 29,380 -0.37(-3.38%)
Jul 19, 2023 10.95 11.01 10.95 10.96 10,958 +0.01(+0.09%)
Jul 18, 2023 11.17 11.17 10.67 10.95 116,480 -0.54(-4.70%)
Jul 17, 2023 11.61 11.61 11.40 11.49 18,270 -0.51(-4.25%)
Jul 14, 2023 11.88 12.00 11.77 12.00 10,237 +0.03(+0.21%)
Jul 13, 2023 11.88 12.11 11.70 11.97 7,744 +0.28(+2.35%)
Jul 12, 2023 11.65 11.76 11.62 11.70 8,969 -0.06(-0.52%)
Jul 11, 2023 11.68 11.95 11.49 11.76 5,983 -0.19(-1.58%)
Jul 10, 2023 11.42 12.17 11.24 11.95 40,072 +1.24(+11.58%)
Jul 07, 2023 11.10 11.24 10.61 10.71 42,608 -0.89(-7.67%)
Jul 06, 2023 11.47 11.88 11.43 11.60 12,228 -0.44(-3.65%)
Jul 05, 2023 12.00 12.35 11.86 12.04 26,723 +0.21(+1.78%)
Jul 03, 2023 11.63 11.86 11.63 11.83 20,511 +0.33(+2.87%)
Jun 30, 2023 11.52 11.55 11.34 11.50 17,360 -0.02(-0.20%)
Jun 29, 2023 11.60 11.60 11.43 11.52 14,564 -0.28(-2.35%)
Jun 28, 2023 11.93 12.04 11.58 11.80 40,092 -0.44(-3.59%)
Jun 27, 2023 12.60 12.60 12.01 12.24 10,155 -0.36(-2.83%)
Jun 26, 2023 12.34 12.60 12.21 12.60 18,546 +0.47(+3.84%)
Jun 23, 2023 12.25 12.45 11.79 12.13 15,643 -0.46(-3.65%)
Jun 22, 2023 12.33 12.73 12.31 12.59 32,336 +0.08(+0.64%)
Jun 21, 2023 12.63 12.97 12.07 12.51 34,394 -0.14(-1.15%)
Jun 20, 2023 12.65 12.96 12.59 12.65 12,524 -0.73(-5.42%)
Jun 16, 2023 12.38 13.38 12.38 13.38 37,217 +0.64(+5.02%)
Jun 15, 2023 12.37 12.89 12.37 12.74 17,602 +0.37(+2.99%)
Jun 14, 2023 12.83 12.83 12.29 12.37 32,145 -0.38(-2.98%)
Jun 13, 2023 12.59 12.88 12.40 12.75 39,381 +0.54(+4.42%)
Jun 12, 2023 11.93 12.43 11.83 12.21 63,872 +0.56(+4.81%)
Jun 09, 2023 11.43 11.72 11.28 11.65 51,953 +0.41(+3.65%)
Jun 08, 2023 11.30 11.30 11.16 11.24 26,444 -0.23(-2.01%)
Jun 07, 2023 11.48 11.48 11.27 11.47 3,141 -0.07(-0.61%)
Jun 06, 2023 11.49 11.66 11.41 11.54 13,586 +0.19(+1.67%)
Jun 05, 2023 11.66 11.95 10.80 11.35 23,892 -0.64(-5.34%)
Jun 02, 2023 12.39 12.39 11.58 11.99 13,381 +0.17(+1.44%)
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.