3D Printing ETF (PRNT)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 2.90275761974 | 20.67 | 20.83 | 20.1701 | 11391 | 20.56586107 | SP |
| 4 | 1.59 | 8.07926829268 | 19.68 | 21.38 | 19.39 | 13551 | 20.35433577 | SP |
| 12 | 0.19 | 0.901328273245 | 21.08 | 21.44 | 19.24 | 15181 | 20.42231863 | SP |
| 26 | -0.9 | -4.05953991881 | 22.17 | 22.79 | 19.24 | 17975 | 21.37543712 | SP |
| 52 | -3.08 | -12.6488706366 | 24.35 | 24.715 | 17.44 | 18176 | 21.43363429 | SP |
| 156 | -15.78 | -42.5910931174 | 37.05 | 40.3399 | 17.44 | 37658 | 28.49228397 | SP |
| 260 | -1 | -4.49034575662 | 22.27 | 50.37 | 13.8 | 78427 | 36.05875966 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 20.67 | 0.31 | 1.52 | 20.61 | 20.68 | 20.3401 | 44073 |
| 1721946600 | 20.3611 | 0.07 | 0.35 | 20.275 | 20.59 | 20.17 | 5794 |
| 1721860200 | 20.29 | -0.51 | -2.45 | 20.62 | 20.815 | 20.29 | 13795 |
| 1721773800 | 20.8002 | 0.09 | 0.46 | 20.57 | 20.83 | 20.52 | 17117 |
| 1721687400 | 20.7052 | 0.21 | 1.05 | 20.57 | 20.725 | 20.445 | 16586 |
| 1721428200 | 20.4903 | -0.16 | -0.77 | 20.67 | 20.67 | 20.43 | 8058 |
| 1721341800 | 20.65 | -0.42 | -1.99 | 21.08 | 21.2 | 20.57 | 8933 |
| 1721255400 | 21.07 | -0.19 | -0.89 | 21.01 | 21.38 | 21.0009 | 13724 |
| 1721169000 | 21.26 | 0.6 | 2.90 | 20.67 | 21.33 | 20.67 | 20516 |
| 1721082600 | 20.66 | -0.06 | -0.29 | 20.66 | 20.88 | 20.64 | 20363 |
| 1720823400 | 20.72 | 0.3 | 1.45 | 20.54 | 20.86 | 20.54 | 10573 |
| 1720737000 | 20.4239 | 0.41 | 2.04 | 20.26 | 20.5999 | 20.1 | 15364 |
| 1720650600 | 20.015 | 0.16 | 0.78 | 19.91 | 20.06 | 19.82 | 16107 |
| 1720564200 | 19.86 | -0.31 | -1.54 | 20.12 | 20.1397 | 19.8501 | 12077 |
| 1720477800 | 20.17 | 0.19 | 0.95 | 20.02 | 20.2999 | 19.98 | 12789 |
| 1720218600 | 19.98 | -0.03 | -0.15 | 19.95 | 20.098 | 19.78 | 22488 |
| 1720040640 | 20.0103 | 0.49 | 2.51 | 19.63 | 20.07 | 19.52 | 16212 |
| 1719959400 | 19.52 | 0.08 | 0.41 | 19.39 | 19.61 | 19.39 | 13126 |
| 1719873000 | 19.44 | -0.23 | -1.17 | 19.69 | 19.7456 | 19.42 | 11597 |
| 1719613800 | 19.67 | 0 | 0.00 | 19.67 | 19.67 | 19.67 | 0 |
| 1719527400 | 19.67 | 0.17 | 0.87 | 19.6 | 19.6919 | 19.47 | 25703 |
| 1719441000 | 19.5 | 0.06 | 0.31 | 19.43 | 19.64 | 19.24 | 23468 |
| 1719354600 | 19.44 | -0.39 | -1.96 | 19.7 | 19.8 | 19.44 | 26718 |
| 1719268200 | 19.8287 | 0.1 | 0.50 | 19.83 | 20.0051 | 19.81 | 22244 |
| 1719009000 | 19.73 | -0.06 | -0.30 | 19.77 | 19.8517 | 19.56 | 14970 |
| 1718922600 | 19.79 | -0.29 | -1.44 | 19.86 | 19.9998 | 19.761 | 24951 |
| 1718749800 | 20.08 | 0.28 | 1.41 | 19.79 | 20.1152 | 19.79 | 22295 |
| 1718663400 | 19.8 | 0 | 0.00 | 19.76 | 19.92 | 19.7 | 16213 |
| 1718404200 | 19.8 | -0.3 | -1.49 | 19.98 | 20.0107 | 19.73 | 12824 |
| 1718317800 | 20.1 | -0.47 | -2.28 | 20.52 | 20.57 | 20.002 | 19510 |
| 1718231400 | 20.57 | 0.12 | 0.59 | 20.83 | 20.88 | 20.5514 | 17263 |
| 1718145000 | 20.45 | -0.2 | -0.97 | 20.38 | 20.5 | 20.31 | 9411 |
| 1718058600 | 20.65 | 0.08 | 0.39 | 20.43 | 20.7159 | 20.34 | 14925 |
| 1717799400 | 20.57 | -0.34 | -1.60 | 20.62 | 20.79 | 20.531 | 11709 |
| 1717713000 | 20.905 | 0.27 | 1.28 | 20.66 | 20.95 | 20.61 | 10132 |
| 1717626600 | 20.64 | 0.26 | 1.28 | 20.46 | 20.8 | 20.29 | 16428 |
| 1717540200 | 20.38 | -0.04 | -0.20 | 20.39 | 20.4 | 20.23 | 24574 |
| 1717453800 | 20.42 | -0.17 | -0.83 | 20.72 | 20.72 | 20.42 | 9810 |
| 1717194600 | 20.59 | -0.02 | -0.10 | 20.68 | 20.7 | 20.37 | 14394 |
| 1717108200 | 20.61 | 0.19 | 0.94 | 20.53 | 20.84 | 20.53 | 10453 |
| 1717021800 | 20.418 | -0.43 | -2.07 | 20.49 | 20.59 | 20.38 | 12409 |
| 1716935400 | 20.85 | 0.24 | 1.16 | 20.78 | 20.89 | 20.61 | 18398 |
| 1716589800 | 20.61 | 0.06 | 0.32 | 20.59 | 20.71 | 20.51 | 21973 |
| 1716503400 | 20.545 | -0.28 | -1.32 | 20.87 | 20.9 | 20.51 | 12405 |
| 1716417000 | 20.8203 | -0.04 | -0.19 | 20.83 | 20.95 | 20.7813 | 11109 |
| 1716330600 | 20.86 | -0.25 | -1.16 | 20.94 | 21.055 | 20.851 | 12195 |
| 1716244200 | 21.1056 | 0.14 | 0.65 | 21 | 21.1435 | 21 | 17325 |
| 1715985000 | 20.97 | -0.05 | -0.24 | 20.995 | 21.0599 | 20.94 | 10579 |
| 1715898600 | 21.02 | -0.32 | -1.50 | 21.17 | 21.2599 | 21.0001 | 11178 |
| 1715812200 | 21.34 | 0.14 | 0.66 | 21.17 | 21.44 | 21.14 | 12689 |
| 1715725800 | 21.2 | 0.41 | 1.97 | 20.99 | 21.4 | 20.84 | 43773 |
| 1715639400 | 20.79 | -0.07 | -0.34 | 20.83 | 21.18 | 20.79 | 9016 |
| 1715380200 | 20.86 | -0.11 | -0.53 | 21.06 | 21.2 | 20.8 | 7890 |
| 1715293800 | 20.9708 | 0.09 | 0.43 | 20.91 | 20.99 | 20.7901 | 9263 |
| 1715207400 | 20.88 | -0.05 | -0.24 | 20.79 | 20.8851 | 20.79 | 5350 |
| 1715121000 | 20.93 | -0.17 | -0.80 | 21.02 | 21.1101 | 20.9201 | 6924 |
| 1715034600 | 21.0986 | 0.08 | 0.37 | 21.14 | 21.228 | 21.046 | 31305 |
| 1714775400 | 21.02 | 0.22 | 1.06 | 21.08 | 21.2 | 21.02 | 7210 |
| 1714689000 | 20.8 | 0.06 | 0.29 | 20.91 | 20.91 | 20.62 | 7383 |
| 1714602600 | 20.74 | 0.01 | 0.05 | 20.65 | 21.2099 | 20.55 | 9211 |
| 1714516200 | 20.73 | -0.53 | -2.47 | 20.98 | 21.1 | 20.73 | 12275 |
| 1714429800 | 21.2554 | -0.01 | -0.03 | 21.33 | 21.43 | 21.21 | 9596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
