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

(OP: PMETF )

5.890 -0.379 (-6.04%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 10, 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 (%)
Oct 31, 2023 7.160 7.380 7.010 7.180 121,717 -0.31(-4.14%)
Oct 30, 2023 8.119 8.119 7.445 7.490 14,743 -0.61(-7.53%)
Oct 27, 2023 7.880 8.260 7.770 8.100 16,241 +0.60(+8.00%)
Oct 26, 2023 7.390 7.500 7.350 7.500 26,138 +0.18(+2.46%)
Oct 25, 2023 7.090 7.535 7.090 7.320 18,304 +0.01(+0.14%)
Oct 24, 2023 7.400 7.420 7.240 7.310 8,274 -0.01(-0.14%)
Oct 23, 2023 7.050 7.390 7.050 7.320 8,570 -0.13(-1.73%)
Oct 20, 2023 7.404 7.560 7.300 7.449 17,830 -0.25(-3.26%)
Oct 19, 2023 7.810 8.010 7.600 7.700 30,937 -0.02(-0.26%)
Oct 18, 2023 7.840 8.220 7.590 7.720 35,313 -0.10(-1.33%)
Oct 17, 2023 7.500 7.910 7.500 7.824 18,954 +0.33(+4.46%)
Oct 16, 2023 7.200 7.560 7.240 7.490 23,536 +0.09(+1.17%)
Oct 13, 2023 7.634 7.790 7.403 7.403 8,961 -0.40(-5.08%)
Oct 12, 2023 7.866 8.000 7.700 7.800 13,061 +0.20(+2.63%)
Oct 11, 2023 7.000 7.680 7.000 7.600 61,481 +0.82(+12.09%)
Oct 10, 2023 6.680 7.000 6.470 6.780 38,187 +0.15(+2.26%)
Oct 09, 2023 6.850 6.850 6.390 6.630 16,154 -0.16(-2.39%)
Oct 06, 2023 6.693 6.890 6.630 6.792 16,995 +0.22(+3.38%)
Oct 05, 2023 6.750 6.900 6.337 6.570 221,789 -0.25(-3.67%)
Oct 04, 2023 7.300 7.300 6.740 6.820 110,842 -0.48(-6.63%)
Oct 03, 2023 7.500 7.530 7.140 7.304 23,774 -0.15(-2.03%)
Oct 02, 2023 8.140 8.140 7.455 7.455 7,972 -0.69(-8.42%)
Sep 29, 2023 8.140 8.140 8.000 8.140 5,649 +0.13(+1.65%)
Sep 28, 2023 7.150 8.045 7.150 8.008 48,675 +0.62(+8.33%)
Sep 27, 2023 7.540 7.725 7.095 7.392 85,890 -0.34(-4.37%)
Sep 26, 2023 8.050 8.050 7.675 7.730 31,966 -0.29(-3.68%)
Sep 25, 2023 8.150 8.140 7.790 8.025 18,517 -0.12(-1.41%)
Sep 22, 2023 8.030 8.400 8.030 8.140 5,766 -0.03(-0.37%)
Sep 21, 2023 8.360 8.360 7.992 8.170 11,664 -0.20(-2.39%)
Sep 20, 2023 8.562 8.660 8.370 8.370 8,033 -0.09(-1.01%)
Sep 19, 2023 8.760 8.760 8.455 8.455 13,020 -0.30(-3.48%)
Sep 18, 2023 8.825 8.950 8.760 8.760 20,316 -0.12(-1.41%)
Sep 15, 2023 9.200 9.224 8.730 8.885 21,938 -0.38(-4.05%)
Sep 14, 2023 9.040 9.470 9.040 9.260 31,676 +0.01(+0.11%)
Sep 13, 2023 8.630 9.460 8.630 9.250 41,654 +0.54(+6.20%)
Sep 12, 2023 8.725 8.795 8.650 8.710 5,190 +0.04(+0.46%)
Sep 11, 2023 8.460 8.850 8.460 8.670 11,767 +0.14(+1.64%)
Sep 08, 2023 8.650 8.770 8.520 8.530 11,915 -0.24(-2.74%)
Sep 07, 2023 8.530 8.822 8.530 8.770 6,518 +0.24(+2.81%)
Sep 06, 2023 9.200 9.200 8.500 8.530 9,295 -0.47(-5.22%)
Sep 05, 2023 8.815 9.260 8.685 9.000 21,735 +0.40(+4.65%)
Sep 01, 2023 8.930 8.930 8.500 8.600 10,885 +0.32(+3.84%)
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 +2.32(+22.26%)
May 08, 2023 10.31 10.42 10.07 10.42 24,140 +0.45(+4.46%)
May 05, 2023 9.500 9.995 9.389 9.975 32,272 +0.72(+7.84%)
May 04, 2023 8.998 9.340 8.840 9.250 20,799 +0.21(+2.38%)
May 03, 2023 8.780 9.180 8.780 9.035 27,923 +0.07(+0.79%)
May 02, 2023 9.170 9.260 8.950 8.964 21,522 -0.12(-1.34%)
May 01, 2023 9.200 9.478 9.060 9.086 24,728 -0.29(-3.13%)
Apr 28, 2023 9.200 9.519 9.200 9.380 21,932 +0.19(+2.07%)
Apr 27, 2023 8.964 9.190 8.774 9.190 25,241 +0.28(+3.14%)
Apr 26, 2023 9.239 9.239 8.800 8.910 26,108 -0.32(-3.47%)
Apr 25, 2023 8.955 9.410 8.955 9.230 16,109 -0.18(-1.91%)
Apr 24, 2023 9.540 9.750 9.293 9.410 13,256 -0.29(-2.99%)
Apr 21, 2023 9.760 9.870 9.640 9.700 18,878 -0.16(-1.62%)
Apr 20, 2023 10.24 10.24 9.670 9.860 33,077 -0.50(-4.83%)
Apr 19, 2023 10.19 10.38 10.19 10.36 11,660 +0.47(+4.75%)
Apr 18, 2023 9.550 9.890 9.450 9.890 5,197 +0.52(+5.55%)
Apr 17, 2023 9.581 9.797 9.210 9.370 19,523 -0.58(-5.83%)
Apr 14, 2023 10.19 10.26 9.940 9.950 16,993 -0.07(-0.70%)
Apr 13, 2023 9.750 10.22 9.680 10.02 22,982 +0.34(+3.51%)
Apr 12, 2023 9.600 9.879 9.550 9.680 18,774 -0.13(-1.33%)
Apr 11, 2023 9.110 9.860 9.110 9.810 58,832 +0.96(+10.85%)
Apr 10, 2023 9.185 9.260 8.780 8.850 33,559 -0.32(-3.49%)
Apr 06, 2023 8.885 9.350 8.885 9.170 30,936 +0.26(+2.92%)
Apr 05, 2023 8.500 8.946 8.500 8.910 14,747 +0.11(+1.25%)
Apr 04, 2023 9.018 9.018 8.693 8.800 26,769 -0.27(-2.98%)
Apr 03, 2023 9.180 9.480 8.995 9.070 29,321 -0.53(-5.52%)
Mar 31, 2023 9.890 10.22 9.300 9.600 47,822 -0.51(-5.06%)
Mar 30, 2023 10.21 10.40 9.880 10.11 30,557 +0.60(+6.33%)
Mar 29, 2023 9.970 10.42 9.070 9.510 58,456 -1.08(-10.20%)
Mar 28, 2023 9.360 10.67 9.320 10.59 71,264 +2.58(+32.21%)
Mar 27, 2023 8.666 8.666 7.980 8.010 45,431 -0.34(-4.04%)
Mar 24, 2023 8.000 8.546 8.000 8.347 24,183 +0.13(+1.53%)
Mar 23, 2023 7.830 9.020 7.830 8.221 56,308 +0.45(+5.80%)
Mar 22, 2023 7.700 8.090 7.700 7.770 72,857 +0.07(+0.91%)
Mar 21, 2023 7.328 7.700 7.328 7.700 66,033 +0.36(+4.90%)
Mar 20, 2023 8.500 8.500 7.220 7.340 141,620 -1.01(-12.10%)
Mar 17, 2023 8.000 8.450 8.000 8.350 58,327 +0.18(+2.23%)
Mar 16, 2023 8.890 9.200 7.910 8.168 102,172 -0.48(-5.58%)
Mar 13, 2023 8.650 0 -0.95(-9.89%)
Mar 10, 2023 10.26 10.26 9.470 9.600 73,230 -0.57(-5.60%)
Mar 09, 2023 10.55 10.64 10.15 10.17 43,069 -0.37(-3.47%)
Mar 08, 2023 10.26 10.77 10.26 10.54 46,625 +0.01(+0.09%)
Mar 07, 2023 10.71 10.71 10.06 10.53 32,402 -0.02(-0.22%)
Mar 06, 2023 11.19 11.32 10.51 10.55 59,276 -0.74(-6.55%)
Mar 03, 2023 11.44 11.47 11.12 11.29 19,538 -0.19(-1.66%)
Mar 02, 2023 11.97 11.97 11.29 11.48 40,028 -0.59(-4.86%)
Mar 01, 2023 11.35 12.07 11.28 12.07 56,512 +0.77(+6.79%)
Feb 28, 2023 10.45 11.31 10.36 11.30 39,521 +0.90(+8.65%)
Feb 27, 2023 9.850 10.40 9.750 10.40 42,739 +0.22(+2.16%)
Feb 24, 2023 10.38 10.44 9.760 10.18 44,252 -0.13(-1.26%)
Feb 23, 2023 10.51 10.60 10.31 10.31 22,823 -0.07(-0.67%)
Feb 22, 2023 10.64 10.65 10.38 10.38 19,256 -0.09(-0.90%)
Feb 21, 2023 10.19 11.00 10.04 10.47 65,903 +0.48(+4.78%)
Feb 17, 2023 10.20 10.44 9.950 9.997 30,666 -0.58(-5.51%)
Feb 16, 2023 9.480 11.09 9.480 10.58 47,897 +0.88(+9.07%)
Feb 15, 2023 9.500 9.920 9.310 9.700 87,858 -0.21(-2.12%)
Feb 14, 2023 10.83 10.84 9.844 9.910 178,132 -1.58(-13.75%)
Feb 13, 2023 11.62 11.66 11.29 11.49 38,422 -0.11(-0.95%)
Feb 10, 2023 11.89 11.95 11.50 11.60 57,748 -0.09(-0.77%)
Feb 09, 2023 12.18 12.18 11.61 11.69 22,143 -0.31(-2.58%)
Feb 08, 2023 12.15 12.15 11.35 12.00 85,420 -0.25(-2.06%)
Feb 07, 2023 12.45 12.78 11.71 12.25 79,935 -0.84(-6.40%)
Feb 06, 2023 12.45 13.09 12.14 13.09 102,589 +0.98(+8.09%)
Feb 03, 2023 10.96 12.18 10.95 12.11 114,338 +0.94(+8.42%)
Feb 02, 2023 11.31 11.62 9.600 11.17 243,777 -0.36(-3.13%)
Feb 01, 2023 11.38 11.76 11.06 11.53 170,304 +0.63(+5.78%)
Jan 31, 2023 10.51 10.90 10.50 10.90 59,357 +0.40(+3.81%)
Jan 30, 2023 10.01 10.97 9.690 10.50 162,574 +1.09(+11.58%)
Jan 27, 2023 9.490 9.495 9.180 9.410 66,007 -0.08(-0.85%)
Jan 26, 2023 9.520 10.11 8.920 9.491 161,152 +0.05(+0.54%)
Jan 25, 2023 9.248 9.500 8.960 9.440 127,009 +0.09(+0.96%)
Jan 24, 2023 8.740 9.350 8.500 9.350 228,878 +0.98(+11.71%)
Jan 23, 2023 7.440 8.380 7.440 8.370 234,539 +0.65(+8.37%)
Jan 20, 2023 7.490 7.850 7.250 7.723 226,597 +0.50(+6.86%)
Jan 19, 2023 6.800 7.230 6.500 7.228 346,376 +1.33(+22.50%)
Jan 18, 2023 6.020 6.020 5.770 5.900 19,822 -0.10(-1.67%)
Jan 17, 2023 4.550 6.000 4.550 6.000 58,260 +0.28(+4.90%)
Jan 13, 2023 5.580 5.853 5.580 5.720 20,522 +0.15(+2.69%)
Jan 12, 2023 5.570 5.570 5.257 5.570 47,869 +0.16(+3.03%)
Jan 11, 2023 5.416 5.450 5.250 5.406 8,553 +0.15(+2.78%)
Jan 10, 2023 5.750 5.750 5.084 5.260 27,048 -0.52(-9.04%)
Jan 09, 2023 5.210 5.870 5.210 5.783 61,265 +0.86(+17.42%)
Jan 06, 2023 4.784 4.925 4.670 4.925 27,636 +0.46(+10.18%)
Jan 05, 2023 4.622 4.680 4.330 4.470 37,042 -0.19(-4.08%)
Jan 04, 2023 4.360 4.660 4.350 4.660 22,229 +0.48(+11.48%)
Jan 03, 2023 4.720 4.920 4.180 4.180 102,477 -0.70(-14.35%)
Dec 30, 2022 5.170 5.170 4.760 4.880 53,478 -0.08(-1.61%)
Dec 29, 2022 5.084 5.091 4.830 4.960 32,351 -0.14(-2.69%)
Dec 28, 2022 5.504 5.504 5.000 5.097 38,303 -0.63(-11.05%)
Dec 27, 2022 5.600 5.850 5.600 5.730 44,840 +0.13(+2.24%)
Dec 23, 2022 5.084 5.604 4.940 5.604 58,491 +0.53(+10.43%)
Dec 22, 2022 4.770 5.075 4.650 5.075 17,021 +0.32(+6.62%)
Dec 21, 2022 4.765 4.820 4.570 4.760 78,062 -0.07(-1.45%)
Dec 20, 2022 5.130 5.220 4.820 4.830 65,385 -0.42(-8.00%)
Dec 19, 2022 5.282 5.517 5.230 5.250 39,286 -0.15(-2.78%)
Dec 16, 2022 4.810 5.520 4.810 5.400 40,401 +0.23(+4.45%)
Dec 15, 2022 5.080 5.240 5.010 5.170 53,165 -0.18(-3.36%)
Dec 14, 2022 6.000 6.000 5.250 5.350 61,254 -0.52(-8.78%)
Dec 13, 2022 6.200 6.378 5.865 5.865 25,268 -0.22(-3.69%)
Dec 12, 2022 5.715 6.380 5.600 6.090 129,547 +0.25(+4.19%)
Dec 09, 2022 6.380 6.560 5.414 5.845 188,800 -1.16(-16.50%)
Dec 08, 2022 7.552 7.618 6.540 7.000 147,757 -0.16(-2.23%)
Dec 07, 2022 7.010 7.160 6.390 7.160 139,809 +0.91(+14.56%)
Dec 06, 2022 5.870 6.400 5.680 6.250 81,944 +0.52(+9.08%)
Dec 05, 2022 6.065 6.065 5.700 5.730 50,516 -0.25(-4.16%)
Dec 02, 2022 5.940 6.160 5.493 5.979 50,118 -0.11(-1.75%)
Dec 01, 2022 5.695 6.100 5.543 6.085 135,076 +0.49(+8.76%)
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%)
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.