The 3D Printing ETF (PRNT) Historical Stock Data

21.06 ↑0.26 (1.25%)

As of May 3, 2024, 11:22am EST.

Historical Data

In the past 30 trading days, PRNT is down -0.04% a day on average. There have been 16 days where The 3D Printing ETF closed green and 14 days where PRNT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-02	20.91	20.80	↓$0.11 (-0.53%)	20.62	20.91	7.43K
2024-05-01	20.65	20.74	↑$0.09 (0.44%)	20.56	21.21	9.21K
2024-04-30	20.98	20.73	↓$0.25 (-1.19%)	20.73	21.10	12.23K
2024-04-29	21.33	21.26	↓$0.07 (-0.35%)	21.21	21.43	9.60K
2024-04-26	21.06	21.26	↑$0.20 (0.96%)	21.01	21.30	15.93K
2024-04-25	20.88	20.98	↑$0.10 (0.48%)	20.76	21.05	54.23K
2024-04-24	21.27	21.22	↓$0.04 (-0.20%)	21.05	21.44	9.21K
2024-04-23	20.95	21.28	↑$0.33 (1.56%)	20.88	21.35	8.30K
2024-04-22	21.06	21.09	↑$0.03 (0.14%)	20.85	21.10	8.64K
2024-04-19	20.65	20.85	↑$0.20 (0.97%)	20.65	20.90	12.07K
2024-04-18	20.74	20.66	↓$0.08 (-0.39%)	20.62	20.85	7.60K
2024-04-17	20.79	20.70	↓$0.09 (-0.43%)	20.68	21.05	14.01K
2024-04-16	20.86	20.81	↓$0.05 (-0.24%)	20.71	20.95	25.67K
2024-04-15	21.68	21.01	↓$0.67 (-3.09%)	20.94	21.71	33.86K
2024-04-12	21.84	21.43	↓$0.41 (-1.88%)	21.30	21.89	17K
2024-04-11	22.24	22.13	↓$0.11 (-0.49%)	22.01	22.24	12.33K
2024-04-10	22.01	22.19	↑$0.18 (0.81%)	21.83	22.22	208.62K
2024-04-09	22.61	22.62	↑$0.01 (0.03%)	22.45	22.73	8.32K
2024-04-08	22.26	22.51	↑$0.25 (1.12%)	22.25	22.61	12.65K
2024-04-05	22.10	22.16	↑$0.06 (0.27%)	22.02	22.34	17.72K
2024-04-04	22.34	22.15	↓$0.19 (-0.85%)	22.14	22.63	16.97K
2024-04-03	22.00	22.25	↑$0.25 (1.14%)	22.00	22.40	10.44K
2024-04-02	22.17	22.18	↑$0.01 (0.05%)	22.10	22.34	30.46K
2024-04-01	22.67	22.53	↓$0.14 (-0.62%)	22.48	22.69	12.71K
2024-03-29	22.64	22.68	↑$0.04 (0.19%)	22.55	22.76	12.60K
2024-03-28	22.64	22.68	↑$0.04 (0.19%)	22.55	22.76	12.60K
2024-03-27	22.27	22.58	↑$0.31 (1.39%)	22.18	22.67	24.50K
2024-03-26	22.34	22.16	↓$0.18 (-0.81%)	22.16	22.44	11.07K
2024-03-25	22.09	22.24	↑$0.15 (0.68%)	22.09	22.31	23.47K
2024-03-22	22.36	22.21	↓$0.15 (-0.67%)	22.16	22.36	11.59K