The 3D Printing ETF (PRNT) Historical Stock Data
21.23 ↓0.42 (-1.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRNT is up 0.64% a day on average. There have been 20 days where The 3D Printing ETF closed green and 10 days where PRNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 21.57 | 21.23 | ↓$0.34 (-1.56%) | 21.23 | 21.61 | 4.97K |
| 2025-05-20 | 21.58 | 21.65 | ↑$0.07 (0.31%) | 21.56 | 21.72 | 26.98K |
| 2025-05-19 | 21.29 | 21.58 | ↑$0.29 (1.36%) | 21.25 | 21.65 | 11.67K |
| 2025-05-16 | 21.46 | 21.70 | ↑$0.24 (1.11%) | 21.46 | 21.70 | 6.20K |
| 2025-05-15 | 21.33 | 21.39 | ↑$0.06 (0.28%) | 21.17 | 21.39 | 6.44K |
| 2025-05-14 | 21.50 | 21.43 | ↓$0.07 (-0.33%) | 21.33 | 21.52 | 11.34K |
| 2025-05-13 | 21.52 | 21.54 | ↑$0.02 (0.07%) | 21.43 | 21.58 | 6.77K |
| 2025-05-12 | 21.77 | 21.75 | ↓$0.02 (-0.08%) | 21.60 | 21.83 | 11.76K |
| 2025-05-09 | 21.29 | 21.20 | ↓$0.09 (-0.42%) | 21.14 | 21.33 | 8.99K |
| 2025-05-08 | 20.99 | 21.37 | ↑$0.38 (1.81%) | 20.93 | 21.43 | 14.77K |
| 2025-05-07 | 20.32 | 20.25 | ↓$0.07 (-0.35%) | 20.25 | 20.35 | 3.73K |
| 2025-05-06 | 19.94 | 20.32 | ↑$0.38 (1.91%) | 19.94 | 20.52 | 37.88K |
| 2025-05-05 | 19.86 | 19.97 | ↑$0.11 (0.53%) | 19.85 | 19.99 | 4.86K |
| 2025-05-02 | 19.63 | 20.00 | ↑$0.37 (1.88%) | 19.63 | 20.01 | 8.18K |
| 2025-05-01 | 19.31 | 19.38 | ↑$0.07 (0.34%) | 19.27 | 19.46 | 5.66K |
| 2025-04-30 | 19.15 | 19.21 | ↑$0.06 (0.31%) | 18.94 | 19.24 | 6.65K |
| 2025-04-29 | 19.34 | 19.47 | ↑$0.13 (0.67%) | 19.34 | 19.56 | 13.53K |
| 2025-04-28 | 19.52 | 19.60 | ↑$0.08 (0.43%) | 19.47 | 19.66 | 5.92K |
| 2025-04-25 | 19.43 | 19.56 | ↑$0.13 (0.67%) | 19.38 | 19.64 | 8.39K |
| 2025-04-24 | 18.91 | 19.47 | ↑$0.56 (2.97%) | 18.91 | 19.47 | 8.02K |
| 2025-04-23 | 18.94 | 18.87 | ↓$0.07 (-0.36%) | 18.79 | 19.19 | 8.47K |
| 2025-04-22 | 18.25 | 18.43 | ↑$0.18 (0.99%) | 18.07 | 18.48 | 7.65K |
| 2025-04-21 | 18.14 | 17.98 | ↓$0.16 (-0.88%) | 17.77 | 18.17 | 20.75K |
| 2025-04-17 | 18.31 | 18.33 | ↑$0.02 (0.12%) | 18.27 | 18.43 | 12.06K |
| 2025-04-16 | 18.60 | 18.28 | ↓$0.32 (-1.75%) | 18.28 | 18.60 | 5.26K |
| 2025-04-15 | 18.62 | 18.65 | ↑$0.02 (0.13%) | 18.43 | 18.71 | 10.89K |
| 2025-04-14 | 18.52 | 18.40 | ↓$0.12 (-0.65%) | 18.24 | 18.52 | 10.08K |
| 2025-04-11 | 17.82 | 18.05 | ↑$0.23 (1.32%) | 17.60 | 18.06 | 5.78K |
| 2025-04-10 | 17.94 | 17.87 | ↓$0.07 (-0.39%) | 17.63 | 17.94 | 12.61K |
| 2025-04-09 | 16.75 | 18.23 | ↑$1.48 (8.81%) | 16.72 | 18.24 | 13.25K |
Create an account or log in to view more rows.
$PRNT man this will be good in coming weeks
$PRNT Love this stock.
Light taps
$PRNT shorters eat my shit
$PRNT I love you!
$PRNT buy and HODL
$PRNT why is this not moving lol
$PRNT gonna take my L with this one
$PRNT yeah we're going green today
$PRNT how long until we take off?
$PRNT whelp. you win this round. goodluck