3D Printing ETF (PRNT)
BATS: PRNT · Real-Time Price · USD
23.38
+0.23 (1.02%)
Sep 26, 2025, 4:00 PM EDT - Market closed
PRNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.32 | 23.38 | 23.15 | 23.38 | 23.38 | 1.00% | 7,729 |
| Sep 25, 2025 | 23.06 | 23.28 | 23.05 | 23.14 | 23.14 | -1.27% | 6,512 |
| Sep 24, 2025 | 23.53 | 23.59 | 23.39 | 23.44 | 23.44 | -0.89% | 13,554 |
| Sep 23, 2025 | 23.22 | 23.83 | 23.22 | 23.65 | 23.65 | 1.55% | 30,927 |
| Sep 22, 2025 | 23.04 | 23.35 | 22.85 | 23.29 | 23.29 | 0.98% | 68,999 |
| Sep 19, 2025 | 23.08 | 23.15 | 22.90 | 23.06 | 23.06 | -0.10% | 6,984 |
| Sep 18, 2025 | 22.79 | 23.13 | 22.57 | 23.09 | 23.09 | 1.93% | 41,760 |
| Sep 17, 2025 | 22.65 | 22.85 | 22.60 | 22.65 | 22.65 | -0.07% | 8,443 |
| Sep 16, 2025 | 22.67 | 22.76 | 22.58 | 22.67 | 22.67 | 0.09% | 11,070 |
| Sep 15, 2025 | 22.52 | 22.70 | 22.50 | 22.65 | 22.65 | 0.47% | 15,021 |
| Sep 12, 2025 | 22.34 | 22.67 | 22.34 | 22.54 | 22.54 | -1.44% | 8,755 |
| Sep 11, 2025 | 22.29 | 22.87 | 22.29 | 22.87 | 22.87 | 2.07% | 14,516 |
| Sep 10, 2025 | 22.50 | 22.50 | 22.37 | 22.41 | 22.41 | -0.56% | 3,355 |
| Sep 9, 2025 | 22.51 | 22.74 | 22.49 | 22.53 | 22.53 | -1.38% | 3,172 |
| Sep 8, 2025 | 22.53 | 22.88 | 22.45 | 22.85 | 22.85 | 1.41% | 13,674 |
| Sep 5, 2025 | 22.15 | 22.77 | 22.15 | 22.53 | 22.53 | 0.94% | 7,404 |
| Sep 4, 2025 | 21.99 | 22.32 | 21.99 | 22.32 | 22.32 | 1.23% | 9,237 |
| Sep 3, 2025 | 21.94 | 22.40 | 21.94 | 22.05 | 22.05 | -0.79% | 5,354 |
| Sep 2, 2025 | 22.05 | 22.29 | 22.05 | 22.23 | 22.23 | -1.73% | 6,087 |
| Aug 29, 2025 | 22.70 | 22.80 | 22.55 | 22.62 | 22.62 | -0.54% | 7,698 |
| Aug 28, 2025 | 22.76 | 22.83 | 22.58 | 22.74 | 22.74 | 0.34% | 6,276 |
| Aug 27, 2025 | 22.25 | 22.74 | 22.25 | 22.66 | 22.66 | 1.87% | 5,168 |
| Aug 26, 2025 | 22.24 | 22.40 | 21.61 | 22.25 | 22.25 | -0.71% | 7,683 |
| Aug 25, 2025 | 22.40 | 22.58 | 22.40 | 22.40 | 22.40 | -0.54% | 3,704 |
| Aug 22, 2025 | 21.93 | 22.55 | 21.93 | 22.53 | 22.53 | 2.97% | 10,899 |
| Aug 21, 2025 | 21.69 | 21.94 | 21.69 | 21.88 | 21.88 | 0.60% | 5,232 |
| Aug 20, 2025 | 21.76 | 21.84 | 21.62 | 21.75 | 21.75 | -1.29% | 9,473 |
| Aug 19, 2025 | 21.94 | 22.07 | 21.89 | 22.03 | 22.03 | -0.05% | 6,382 |
| Aug 18, 2025 | 21.99 | 22.07 | 21.87 | 22.04 | 22.04 | -0.14% | 12,191 |
| Aug 15, 2025 | 22.00 | 22.20 | 22.00 | 22.07 | 22.07 | 0.05% | 13,018 |
| Aug 14, 2025 | 22.11 | 22.16 | 22.01 | 22.06 | 22.06 | -1.38% | 7,223 |
| Aug 13, 2025 | 22.20 | 22.40 | 22.08 | 22.37 | 22.37 | 0.09% | 7,267 |
| Aug 12, 2025 | 21.67 | 22.42 | 21.67 | 22.35 | 22.35 | 3.42% | 46,692 |
| Aug 11, 2025 | 21.62 | 21.74 | 21.46 | 21.61 | 21.61 | -0.37% | 23,654 |
| Aug 8, 2025 | 21.83 | 21.89 | 21.62 | 21.69 | 21.69 | -0.64% | 18,930 |
| Aug 7, 2025 | 21.78 | 21.99 | 21.66 | 21.83 | 21.83 | -0.09% | 11,338 |
| Aug 6, 2025 | 21.93 | 21.96 | 21.74 | 21.85 | 21.85 | -0.50% | 11,510 |
| Aug 5, 2025 | 21.56 | 22.08 | 21.56 | 21.96 | 21.96 | 2.12% | 15,008 |
| Aug 4, 2025 | 21.45 | 21.62 | 21.45 | 21.51 | 21.51 | 0.77% | 7,634 |
| Aug 1, 2025 | 21.27 | 21.41 | 21.19 | 21.34 | 21.34 | -1.19% | 6,615 |
| Jul 31, 2025 | 21.79 | 22.10 | 21.51 | 21.60 | 21.60 | -1.05% | 4,809 |
| Jul 30, 2025 | 22.00 | 22.10 | 21.83 | 21.83 | 21.83 | -1.13% | 6,903 |
| Jul 29, 2025 | 22.26 | 22.26 | 21.97 | 22.08 | 22.08 | -1.01% | 10,910 |
| Jul 28, 2025 | 22.32 | 22.42 | 22.24 | 22.30 | 22.30 | -0.62% | 6,824 |
| Jul 25, 2025 | 22.47 | 22.51 | 22.30 | 22.44 | 22.44 | 0.36% | 11,227 |
| Jul 24, 2025 | 22.47 | 22.65 | 22.36 | 22.36 | 22.36 | -1.93% | 6,987 |
| Jul 23, 2025 | 22.57 | 22.81 | 22.57 | 22.80 | 22.80 | 1.65% | 10,355 |
| Jul 22, 2025 | 22.18 | 22.43 | 22.15 | 22.43 | 22.43 | 0.86% | 13,046 |
| Jul 21, 2025 | 22.14 | 22.42 | 22.14 | 22.24 | 22.24 | 0.42% | 19,063 |
| Jul 18, 2025 | 22.12 | 22.24 | 22.08 | 22.15 | 22.15 | -0.22% | 7,242 |