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

(OP: PMETF )

6.021 +0.158 (+2.69%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 8, 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 (%)
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%)
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.