3D Printing ETF (PRNT)
BATS: PRNT · Real-Time Price · USD
22.71
+0.06 (0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
PRNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.60 | 22.73 | 22.55 | 22.71 | 22.71 | 0.26% | 24,826 |
| Dec 4, 2025 | 22.49 | 22.65 | 22.49 | 22.65 | 22.65 | 1.12% | 7,359 |
| Dec 3, 2025 | 22.14 | 22.46 | 22.14 | 22.40 | 22.40 | 0.51% | 7,720 |
| Dec 2, 2025 | 22.20 | 22.30 | 22.15 | 22.29 | 22.29 | 0.68% | 4,016 |
| Dec 1, 2025 | 22.16 | 22.28 | 22.14 | 22.14 | 22.14 | -1.14% | 6,608 |
| Nov 28, 2025 | 22.17 | 22.41 | 22.17 | 22.39 | 22.39 | 1.36% | 3,655 |
| Nov 26, 2025 | 22.01 | 22.17 | 21.94 | 22.09 | 22.09 | 0.20% | 24,498 |
| Nov 25, 2025 | 21.73 | 22.05 | 21.73 | 22.05 | 22.04 | 1.99% | 11,327 |
| Nov 24, 2025 | 21.55 | 21.68 | 21.54 | 21.62 | 21.62 | 0.61% | 5,764 |
| Nov 21, 2025 | 21.06 | 21.52 | 20.88 | 21.48 | 21.48 | 2.40% | 9,382 |
| Nov 20, 2025 | 21.62 | 21.64 | 20.88 | 20.98 | 20.98 | -2.10% | 15,467 |
| Nov 19, 2025 | 21.47 | 21.59 | 21.27 | 21.43 | 21.43 | -0.16% | 8,433 |
| Nov 18, 2025 | 21.36 | 21.51 | 21.23 | 21.47 | 21.47 | -0.58% | 8,611 |
| Nov 17, 2025 | 21.93 | 22.03 | 21.47 | 21.59 | 21.59 | -2.44% | 21,227 |
| Nov 14, 2025 | 21.98 | 22.26 | 21.98 | 22.13 | 22.13 | -0.61% | 31,611 |
| Nov 13, 2025 | 22.77 | 22.77 | 22.24 | 22.27 | 22.27 | -2.36% | 4,600 |
| Nov 12, 2025 | 22.81 | 22.90 | 22.62 | 22.81 | 22.80 | 0.07% | 5,595 |
| Nov 11, 2025 | 22.71 | 22.79 | 22.58 | 22.79 | 22.79 | 0.07% | 6,396 |
| Nov 10, 2025 | 22.87 | 22.98 | 22.54 | 22.78 | 22.78 | 1.18% | 9,485 |
| Nov 7, 2025 | 22.17 | 22.51 | 22.11 | 22.51 | 22.51 | 0.72% | 21,764 |
| Nov 6, 2025 | 23.06 | 23.06 | 22.28 | 22.35 | 22.35 | -3.50% | 15,380 |
| Nov 5, 2025 | 23.03 | 23.16 | 22.90 | 23.16 | 23.16 | 0.13% | 9,738 |
| Nov 4, 2025 | 23.00 | 23.25 | 23.00 | 23.13 | 23.13 | -0.43% | 13,685 |
| Nov 3, 2025 | 23.29 | 23.29 | 22.91 | 23.23 | 23.23 | -0.43% | 12,041 |
| Oct 31, 2025 | 23.51 | 23.51 | 23.12 | 23.33 | 23.33 | 0.43% | 9,603 |
| Oct 30, 2025 | 23.28 | 23.32 | 23.04 | 23.23 | 23.23 | -0.13% | 14,547 |
| Oct 29, 2025 | 23.53 | 23.62 | 23.22 | 23.26 | 23.26 | -1.49% | 8,837 |
| Oct 28, 2025 | 23.79 | 23.79 | 23.61 | 23.61 | 23.61 | -0.66% | 16,468 |
| Oct 27, 2025 | 24.17 | 24.17 | 23.69 | 23.77 | 23.77 | -0.52% | 12,253 |
| Oct 24, 2025 | 24.21 | 24.21 | 23.90 | 23.90 | 23.89 | 0.31% | 9,549 |
| Oct 23, 2025 | 23.66 | 23.82 | 23.58 | 23.82 | 23.82 | 0.74% | 10,012 |
| Oct 22, 2025 | 23.99 | 23.99 | 23.39 | 23.65 | 23.65 | -1.60% | 13,903 |
| Oct 21, 2025 | 24.29 | 24.29 | 23.92 | 24.03 | 24.03 | -0.58% | 9,405 |
| Oct 20, 2025 | 23.61 | 24.19 | 23.61 | 24.17 | 24.17 | 2.81% | 16,817 |
| Oct 17, 2025 | 23.73 | 23.73 | 23.28 | 23.51 | 23.51 | -0.72% | 14,277 |
| Oct 16, 2025 | 24.02 | 24.04 | 23.62 | 23.68 | 23.68 | -1.33% | 11,307 |
| Oct 15, 2025 | 24.15 | 24.15 | 23.59 | 24.00 | 24.00 | 1.31% | 24,329 |
| Oct 14, 2025 | 23.31 | 23.77 | 23.23 | 23.69 | 23.69 | 0.59% | 12,105 |
| Oct 13, 2025 | 23.20 | 23.55 | 23.14 | 23.55 | 23.55 | 2.57% | 13,768 |
| Oct 10, 2025 | 23.89 | 23.89 | 22.96 | 22.96 | 22.96 | -3.81% | 11,119 |
| Oct 9, 2025 | 24.10 | 24.10 | 23.72 | 23.87 | 23.87 | -0.53% | 14,901 |
| Oct 8, 2025 | 24.06 | 24.17 | 23.75 | 24.00 | 24.00 | 0.20% | 15,739 |
| Oct 7, 2025 | 24.30 | 24.30 | 23.83 | 23.95 | 23.95 | -0.83% | 17,317 |
| Oct 6, 2025 | 24.41 | 24.41 | 23.98 | 24.15 | 24.15 | 0.75% | 83,612 |
| Oct 3, 2025 | 23.92 | 24.22 | 23.85 | 23.97 | 23.97 | 1.34% | 37,691 |
| Oct 2, 2025 | 23.59 | 23.69 | 23.50 | 23.65 | 23.65 | 1.64% | 22,169 |
| Oct 1, 2025 | 23.24 | 23.42 | 23.16 | 23.27 | 23.27 | 0.12% | 12,787 |
| Sep 30, 2025 | 23.23 | 23.25 | 23.00 | 23.25 | 23.25 | -0.32% | 7,555 |
| Sep 29, 2025 | 23.43 | 23.54 | 23.27 | 23.32 | 23.32 | -0.24% | 32,265 |
| Sep 26, 2025 | 23.32 | 23.38 | 23.15 | 23.38 | 23.38 | 1.00% | 7,729 |