PortfolioPlus Emerging Markets ETF (PPEM) Historical Stock Data
Historical Data
In the past 30 trading days, PPEM is down -0.08% a day on average. There have been 22 days where PortfolioPlus Emerging Markets ETF closed green and 8 days where PPEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-10-01 | 20.62 | 20.62 | ↑$0.00 (0.00%) | 20.62 | 20.62 | 0 |
| 2020-09-30 | 20.62 | 20.62 | ↑$0.00 (0.00%) | 20.62 | 20.62 | 0 |
| 2020-09-29 | 20.62 | 20.62 | ↑$0.00 (0.00%) | 20.62 | 20.62 | 0 |
| 2020-09-28 | 20.62 | 20.62 | ↑$0.00 (0.00%) | 20.62 | 20.62 | 0 |
| 2020-09-25 | 20.50 | 20.62 | ↑$0.12 (0.57%) | 20.50 | 20.62 | 1K |
| 2020-09-24 | 20.74 | 20.74 | ↑$0.00 (0.00%) | 20.74 | 20.74 | 100 |
| 2020-09-23 | 20.85 | 20.85 | ↑$0.00 (0.00%) | 20.85 | 20.85 | 100 |
| 2020-09-22 | 21.29 | 21.29 | ↑$0.00 (0.00%) | 21.29 | 21.29 | 100 |
| 2020-09-21 | 21.46 | 21.46 | ↑$0.00 (0.00%) | 21.46 | 21.46 | 100 |
| 2020-09-18 | 20.74 | 20.74 | ↑$0.00 (0.00%) | 20.74 | 20.74 | 38 |
| 2020-09-17 | 22.03 | 22.10 | ↑$0.07 (0.34%) | 22.03 | 22.10 | 300 |
| 2020-09-16 | 22.24 | 22.20 | ↓$0.04 (-0.20%) | 22.20 | 22.24 | 421 |
| 2020-09-15 | 22.34 | 22.27 | ↓$0.07 (-0.34%) | 22.27 | 22.34 | 103 |
| 2020-09-14 | 21.87 | 21.95 | ↑$0.08 (0.39%) | 21.87 | 21.99 | 360 |
| 2020-09-11 | 21.59 | 21.40 | ↓$0.19 (-0.87%) | 21.40 | 21.59 | 200 |
| 2020-09-10 | 21.61 | 21.26 | ↓$0.35 (-1.62%) | 21.26 | 21.61 | 1K |
| 2020-09-09 | 21.52 | 21.61 | ↑$0.09 (0.41%) | 21.52 | 21.68 | 724 |
| 2020-09-08 | 21.42 | 21.18 | ↓$0.24 (-1.12%) | 21.18 | 21.47 | 800 |
| 2020-09-04 | 21.50 | 21.79 | ↑$0.29 (1.34%) | 21.50 | 21.79 | 200 |
| 2020-09-03 | 21.96 | 21.77 | ↓$0.19 (-0.86%) | 21.77 | 21.96 | 100 |
| 2020-09-02 | 22.35 | 22.35 | ↑$0.00 (0.00%) | 22.35 | 22.35 | 100 |
| 2020-09-01 | 22.49 | 22.49 | ↑$0.00 (0.00%) | 22.49 | 22.49 | 100 |
| 2020-08-31 | 21.89 | 21.88 | ↓$0.01 (-0.06%) | 21.88 | 21.89 | 300 |
| 2020-08-28 | 22.49 | 22.49 | ↑$0.00 (0.00%) | 22.49 | 22.49 | 100 |
| 2020-08-27 | 22.22 | 22.16 | ↓$0.06 (-0.25%) | 22.16 | 22.22 | 0.90K |
| 2020-08-26 | 22.29 | 22.29 | ↑$0.00 (0.00%) | 22.29 | 22.29 | 300 |
| 2020-08-25 | 22.20 | 22.20 | ↑$0.00 (0.00%) | 22.20 | 22.20 | 375 |
| 2020-08-24 | 22.01 | 22.01 | ↑$0.00 (0.00%) | 22.01 | 22.01 | 3 |
| 2020-08-21 | 21.69 | 21.69 | ↑$0.00 (0.00%) | 21.69 | 21.69 | 100 |
| 2020-08-20 | 21.55 | 21.55 | ↑$0.00 (0.00%) | 21.55 | 21.55 | 0 |
Create an account or log in to view more rows.
No comments yet. Be the first.