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

(OP: PMETF )

5.890 UNCHANGED
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 (%)
Nov 30, 2023 6.600 7.100 6.600 7.100 17,845 +0.19(+2.82%)
Nov 29, 2023 6.510 6.960 6.510 6.905 9,565 +0.11(+1.54%)
Nov 28, 2023 6.500 6.870 6.500 6.800 9,276 +0.05(+0.74%)
Nov 27, 2023 6.720 6.890 6.720 6.750 19,134 -0.28(-3.98%)
Nov 24, 2023 7.300 7.300 6.950 7.030 26,625 -0.02(-0.28%)
Nov 22, 2023 6.950 7.110 6.950 7.050 22,512 +0.33(+4.91%)
Nov 21, 2023 6.950 6.950 6.530 6.720 18,764 +0.20(+3.07%)
Nov 20, 2023 6.630 6.705 6.460 6.520 23,498 -0.22(-3.26%)
Nov 17, 2023 6.625 6.740 6.600 6.740 14,065 +0.31(+4.82%)
Nov 16, 2023 6.780 6.800 6.420 6.430 56,641 -0.56(-8.01%)
Nov 15, 2023 6.880 7.030 6.880 6.990 26,907 +0.19(+2.79%)
Nov 14, 2023 6.680 6.859 6.650 6.800 25,387 +0.07(+1.04%)
Nov 13, 2023 6.500 6.950 6.500 6.730 23,311 -0.10(-1.54%)
Nov 10, 2023 6.520 6.860 6.520 6.835 8,240 -0.17(-2.40%)
Nov 09, 2023 7.200 7.290 6.984 7.003 12,803 -0.15(-2.06%)
Nov 08, 2023 6.760 7.150 6.760 7.150 69,171 +0.09(+1.27%)
Nov 07, 2023 6.879 7.120 6.865 7.060 10,578 -0.15(-2.08%)
Nov 06, 2023 7.400 7.400 7.185 7.210 22,685 -0.12(-1.64%)
Nov 03, 2023 7.410 7.410 7.288 7.330 30,245 +0.19(+2.66%)
Nov 02, 2023 7.240 7.240 7.040 7.140 11,855 +0.31(+4.48%)
Nov 01, 2023 6.800 6.850 6.630 6.834 22,716 -0.35(-4.82%)
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%)
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.