PortfolioPlus Emerging Markets ETF (PPEM) Historical Stock Data

19.57 ↓0.73 (-3.61%)

As of January 25, 2024, 10:15am EST.

Historical Data

In the past 30 trading days, PPEM is down -0.03% a day on average. There have been 11 days where PortfolioPlus Emerging Markets ETF closed green and 19 days where PPEM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-23	20.26	20.30	↑$0.04 (0.21%)	20.26	20.30	3.28K
2024-04-22	20.02	20.16	↑$0.14 (0.71%)	20.02	20.16	2.23K
2024-04-19	19.96	19.91	↓$0.05 (-0.24%)	19.91	19.96	1.20K
2024-04-18	20.08	20.00	↓$0.08 (-0.37%)	20.00	20.08	2.09K
2024-04-17	20.00	19.99	↓$0.01 (-0.07%)	19.99	20.00	688
2024-04-16	19.93	19.98	↑$0.05 (0.26%)	19.93	19.99	3.73K
2024-04-15	20.40	20.24	↓$0.16 (-0.79%)	20.22	20.40	3.81K
2024-04-12	20.40	20.35	↓$0.05 (-0.24%)	20.35	20.40	497
2024-04-11	20.77	20.85	↑$0.08 (0.40%)	20.77	20.85	3.87K
2024-04-10	20.75	20.71	↓$0.04 (-0.19%)	20.71	20.75	2.34K
2024-04-09	20.99	21.02	↑$0.03 (0.13%)	20.96	21.02	2.37K
2024-04-08	20.86	20.85	↓$0.01 (-0.07%)	20.85	20.86	488
2024-04-05	20.65	20.69	↑$0.04 (0.21%)	20.65	20.69	2.81K
2024-04-04	20.86	20.64	↓$0.22 (-1.07%)	20.64	20.92	2.52K
2024-04-03	20.70	20.70	↑$0.00 (0.00%)	20.70	20.70	65
2024-04-02	20.68	20.69	↑$0.01 (0.05%)	20.68	20.69	5.36K
2024-04-01	20.70	20.68	↓$0.02 (-0.11%)	20.68	20.70	881
2024-03-28	20.79	20.75	↓$0.04 (-0.19%)	20.73	20.79	75.39K
2024-03-27	20.58	20.64	↑$0.06 (0.28%)	20.58	20.64	2.12K
2024-03-26	20.68	20.65	↓$0.03 (-0.13%)	20.65	20.68	3.71K
2024-03-25	20.67	20.66	↓$0.01 (-0.05%)	20.66	20.67	3.29K
2024-03-22	20.70	20.68	↓$0.02 (-0.09%)	20.68	20.70	498
2024-03-21	20.87	20.83	↓$0.04 (-0.19%)	20.83	20.87	4.36K
2024-03-20	20.61	20.82	↑$0.21 (1.00%)	20.61	20.82	723
2024-03-19	20.63	20.59	↓$0.04 (-0.19%)	20.59	20.63	2.15K
2024-03-18	20.73	20.70	↓$0.03 (-0.16%)	20.70	20.73	1.18K
2024-03-15	20.70	20.66	↓$0.04 (-0.18%)	20.66	20.70	2.45K
2024-03-14	20.88	20.86	↓$0.02 (-0.09%)	20.86	20.88	2.76K
2024-03-13	20.94	20.94	↓$0.00 (0.00%)	20.94	20.94	596
2024-03-12	20.85	20.93	↑$0.08 (0.38%)	20.85	20.93	2.64K