The 3D Printing ETF (PRNT) Historical Stock Data
20.85 ↑0.19 (0.92%)
As of April 19, 2024, 1:08pm EST.
Historical Data
In the past 30 trading days, PRNT is down -0.07% a day on average. There have been 14 days where The 3D Printing ETF closed green and 16 days where PRNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 22.45 | 22.40 | ↓$0.05 (-0.22%) | 22.10 | 22.68 | 17.37K |
| 2024-03-20 | 21.99 | 22.29 | ↑$0.30 (1.36%) | 21.94 | 22.42 | 13.60K |
| 2024-03-19 | 21.79 | 21.98 | ↑$0.19 (0.86%) | 21.72 | 22.09 | 15.02K |
| 2024-03-18 | 21.98 | 21.91 | ↓$0.07 (-0.32%) | 21.87 | 22.05 | 11.24K |
| 2024-03-15 | 22.13 | 21.94 | ↓$0.19 (-0.84%) | 21.85 | 22.16 | 14.67K |
| 2024-03-14 | 22.36 | 22.16 | ↓$0.20 (-0.89%) | 22.04 | 22.37 | 9.71K |
| 2024-03-13 | 22.49 | 22.47 | ↓$0.02 (-0.08%) | 22.38 | 22.58 | 23.70K |
| 2024-03-12 | 22.50 | 22.49 | ↓$0.01 (-0.04%) | 22.36 | 22.56 | 19.65K |
| 2024-03-11 | 22.40 | 22.59 | ↑$0.19 (0.85%) | 22.38 | 22.66 | 21.23K |
Create an account or log in to view more rows.
$PRNT free to hold
$PRNT I can wait.
$PRNT News Plz.....
$PRNT omg lol
$PRNT Going up
$PRNT Bears go home!
$PRNT warming up
$PRNT CHUG CHUG CHUG
$PRNT Call or puts monday?
$PRNT jeez