The 3D Printing ETF

PRNT
🏛️ usa →
23.38
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.32 23.38 23.15 23.38 0.0M
2025-09-25 23.06 23.28 23.05 23.14 0.0M
2025-09-24 23.53 23.59 23.39 23.44 0.0M
2025-09-23 23.22 23.83 23.22 23.65 0.0M
2025-09-22 23.04 23.35 22.85 23.29 0.1M
2025-09-19 23.08 23.15 22.90 23.06 0.0M
2025-09-18 22.79 23.13 22.57 23.09 0.0M
2025-09-17 22.65 22.85 22.60 22.65 0.0M
2025-09-16 22.67 22.76 22.58 22.67 0.0M
2025-09-15 22.52 22.70 22.50 22.65 0.0M
2025-09-12 22.34 22.67 22.34 22.54 0.0M
2025-09-11 22.29 22.87 22.29 22.87 0.0M
2025-09-10 22.50 22.50 22.37 22.41 0.0M
2025-09-09 22.51 22.74 22.49 22.53 0.0M
2025-09-08 22.53 22.88 22.45 22.85 0.0M
2025-09-05 22.15 22.77 22.15 22.53 0.0M
2025-09-04 21.99 22.32 21.99 22.32 0.0M
2025-09-03 21.94 22.40 21.94 22.05 0.0M
2025-09-02 22.05 22.29 22.05 22.23 0.0M
2025-08-29 22.70 22.80 22.55 22.62 0.0M
2025-08-28 22.76 22.83 22.58 22.74 0.0M
2025-08-27 22.25 22.74 22.25 22.66 0.0M
2025-08-26 22.24 22.40 21.61 22.25 0.0M
2025-08-25 22.40 22.58 22.40 22.40 0.0M
2025-08-22 21.93 22.55 21.93 22.53 0.0M
2025-08-21 21.69 21.94 21.69 21.88 0.0M
2025-08-20 21.76 21.84 21.62 21.75 0.0M
2025-08-19 21.94 22.07 21.89 22.03 0.0M
2025-08-18 21.99 22.07 21.87 22.04 0.0M
2025-08-15 22.00 22.20 22.00 22.07 0.0M
2025-08-14 22.11 22.16 22.01 22.06 0.0M
2025-08-13 22.20 22.40 22.08 22.37 0.0M
2025-08-12 21.67 22.42 21.67 22.35 0.0M
2025-08-11 21.62 21.74 21.46 21.61 0.0M
2025-08-08 21.83 21.89 21.62 21.69 0.0M
2025-08-07 21.78 21.99 21.66 21.83 0.0M
2025-08-06 21.93 21.96 21.74 21.85 0.0M
2025-08-05 21.56 22.08 21.56 21.96 0.0M
2025-08-04 21.45 21.62 21.45 21.51 0.0M
2025-08-01 21.27 21.41 21.19 21.34 0.0M
2025-07-31 21.79 22.10 21.51 21.60 0.0M
2025-07-30 22.00 22.10 21.83 21.83 0.0M
2025-07-29 22.26 22.26 21.97 22.08 0.0M
2025-07-28 22.32 22.42 22.24 22.30 0.0M
2025-07-25 22.47 22.51 22.30 22.44 0.0M
2025-07-24 22.47 22.65 22.36 22.36 0.0M
2025-07-23 22.57 22.81 22.57 22.80 0.0M
2025-07-22 22.18 22.43 22.15 22.43 0.0M
2025-07-21 22.14 22.42 22.14 22.24 0.0M
2025-07-18 22.12 22.24 22.08 22.15 0.0M
2025-07-17 21.94 22.26 21.94 22.20 0.0M
2025-07-16 21.95 21.95 21.71 21.93 0.0M
2025-07-15 22.14 22.14 21.96 21.96 0.0M
2025-07-14 22.07 22.15 21.92 21.99 0.0M
2025-07-11 22.22 22.35 22.06 22.12 0.0M
2025-07-10 22.34 22.45 22.25 22.43 0.0M
2025-07-09 22.25 22.40 22.14 22.40 0.0M
2025-07-08 21.90 22.26 21.90 22.18 0.0M
2025-07-07 22.01 22.10 21.89 21.97 0.0M
2025-07-03 22.09 22.35 22.09 22.29 0.0M
2025-07-02 21.88 22.13 21.78 22.10 0.0M
2025-07-01 21.72 22.04 21.72 21.86 0.0M
2025-06-30 21.82 21.90 21.74 21.87 0.0M
2025-06-27 21.68 21.98 21.62 21.78 0.0M
2025-06-26 21.27 21.59 21.27 21.50 0.0M
2025-06-25 21.19 21.20 20.99 21.12 0.0M
2025-06-24 21.12 21.20 20.99 21.15 0.0M
2025-06-23 20.60 21.00 20.48 20.95 0.0M
2025-06-20 20.98 21.12 20.76 20.77 0.0M
2025-06-18 21.03 21.15 20.97 20.97 0.0M
2025-06-17 21.35 21.41 21.09 21.22 0.0M
2025-06-16 21.09 21.41 21.09 21.30 0.0M
2025-06-13 21.00 21.09 20.85 20.85 0.0M
2025-06-12 21.54 21.59 21.46 21.51 0.0M
2025-06-11 21.75 21.90 21.73 21.73 0.0M
2025-06-10 21.75 21.85 21.64 21.69 0.0M
2025-06-09 21.53 21.68 21.50 21.63 0.0M
2025-06-06 21.47 21.53 21.35 21.45 0.0M
2025-06-05 21.40 21.54 21.27 21.34 0.0M
2025-06-04 21.28 21.45 21.19 21.37 0.0M
2025-06-03 20.97 21.27 20.92 21.27 0.0M
2025-06-02 20.94 21.01 20.80 20.90 0.0M
2025-05-30 21.03 21.07 20.99 21.01 0.0M
2025-05-29 21.18 21.21 21.02 21.15 0.0M
2025-05-28 21.40 21.40 21.23 21.24 0.0M
2025-05-27 21.23 21.51 21.15 21.51 0.0M
2025-05-23 20.83 21.02 20.83 20.95 0.0M
2025-05-22 21.09 21.24 21.04 21.13 0.0M
2025-05-21 21.57 21.61 21.23 21.23 0.0M
2025-05-20 21.58 21.72 21.56 21.65 0.0M
2025-05-19 21.29 21.65 21.25 21.58 0.0M
2025-05-16 21.46 21.70 21.46 21.70 0.0M
2025-05-15 21.33 21.41 21.17 21.39 0.0M
2025-05-14 21.50 21.53 21.33 21.43 0.0M
2025-05-13 21.52 21.58 21.43 21.54 0.0M
2025-05-12 21.77 21.83 21.60 21.75 0.0M
2025-05-09 21.29 21.33 21.14 21.20 0.0M
2025-05-08 20.99 21.43 20.93 21.37 0.0M
2025-05-07 20.32 20.37 20.25 20.25 0.0M
2025-05-06 19.94 20.52 19.94 20.32 0.0M
2025-05-05 19.86 20.04 19.81 19.97 0.0M
2025-05-02 19.63 20.01 19.63 20.00 0.0M
2025-05-01 19.31 19.47 19.27 19.38 0.0M
2025-04-30 19.15 19.24 18.94 19.21 0.0M
2025-04-29 19.34 19.56 19.34 19.47 0.0M
2025-04-28 19.52 19.66 19.47 19.61 0.0M
2025-04-25 19.43 19.64 19.38 19.56 0.0M
2025-04-24 18.91 19.47 18.91 19.47 0.0M
2025-04-23 18.94 19.19 18.79 18.87 0.0M
2025-04-22 18.25 18.49 18.07 18.43 0.0M
2025-04-21 18.14 18.17 17.77 17.98 0.0M
2025-04-17 18.31 18.43 18.27 18.33 0.0M
2025-04-16 18.60 18.60 18.28 18.28 0.0M
2025-04-15 18.62 18.71 18.43 18.65 0.0M
2025-04-14 18.52 18.52 18.24 18.40 0.0M
2025-04-11 17.82 18.08 17.60 18.05 0.0M
2025-04-10 17.94 17.94 17.50 17.87 0.0M
2025-04-09 16.75 18.24 16.72 18.23 0.0M
2025-04-08 17.93 17.93 16.69 16.85 0.0M
2025-04-07 16.70 17.34 16.54 17.21 0.0M
2025-04-04 17.53 17.64 16.97 17.24 0.0M
2025-04-03 18.56 18.56 18.20 18.20 0.0M
2025-04-02 19.11 19.34 19.06 19.33 0.0M
2025-04-01 19.18 19.23 19.07 19.21 0.0M
2025-03-31 19.20 19.31 19.01 19.31 0.0M
2025-03-28 19.89 19.89 19.50 19.55 0.0M
2025-03-27 20.16 20.17 20.00 20.09 0.0M
2025-03-26 20.41 20.43 20.20 20.26 0.0M
2025-03-25 20.62 20.65 20.47 20.54 0.0M
2025-03-24 20.60 20.72 20.55 20.71 0.0M
2025-03-21 20.47 20.57 20.43 20.54 0.0M
2025-03-20 20.66 20.85 20.64 20.74 0.0M
2025-03-19 20.68 21.00 20.68 20.90 0.0M
2025-03-18 20.73 20.73 20.58 20.72 0.0M
2025-03-17 20.65 21.04 20.65 20.99 0.1M
2025-03-14 20.39 20.60 20.34 20.59 0.0M
2025-03-13 20.27 20.27 19.85 19.98 0.0M
2025-03-12 20.52 20.58 20.28 20.37 0.0M
2025-03-11 20.39 20.40 20.04 20.32 0.0M
2025-03-10 20.62 20.69 20.28 20.48 0.0M
2025-03-07 20.76 20.96 20.55 20.90 0.0M
2025-03-06 20.95 21.05 20.81 20.83 0.0M
2025-03-05 20.91 21.26 20.77 21.20 0.0M
2025-03-04 20.53 20.84 20.23 20.62 0.0M
2025-03-03 21.20 21.36 20.69 20.75 0.0M
2025-02-28 21.14 21.14 20.78 21.04 0.0M
2025-02-27 21.53 21.55 21.19 21.19 0.0M
2025-02-26 21.47 21.78 21.47 21.50 0.0M
2025-02-25 21.69 21.94 21.49 21.52 0.0M
2025-02-24 21.91 21.93 21.61 21.71 0.0M
2025-02-21 22.36 22.50 21.88 21.91 0.0M
2025-02-20 23.04 23.04 22.44 22.48 0.0M
2025-02-19 23.21 23.21 23.04 23.15 0.0M
2025-02-18 23.12 23.17 23.00 23.09 0.0M
2025-02-14 23.15 23.19 22.99 23.05 0.0M
2025-02-13 22.72 23.11 22.72 23.07 0.0M
2025-02-12 22.38 22.70 22.36 22.64 0.0M
2025-02-11 22.56 22.75 22.56 22.61 0.0M
2025-02-10 22.81 22.87 22.70 22.81 0.0M
2025-02-07 23.25 23.25 22.63 22.63 0.0M
2025-02-06 23.30 23.30 23.03 23.25 0.0M
2025-02-05 23.00 23.20 22.97 23.20 0.0M
2025-02-04 22.21 22.93 22.21 22.93 0.1M
2025-02-03 21.70 22.14 21.59 22.05 0.0M
2025-01-31 22.32 22.44 22.02 22.03 0.0M
2025-01-30 22.32 22.46 22.24 22.31 0.0M
2025-01-29 22.23 22.23 22.04 22.09 0.0M
2025-01-28 22.13 22.37 22.07 22.33 0.0M
2025-01-27 21.91 22.17 21.91 22.08 0.0M
2025-01-24 21.94 22.32 21.93 22.18 0.0M
2025-01-23 21.76 21.89 21.72 21.82 0.0M
2025-01-22 21.75 21.80 21.71 21.74 0.0M
2025-01-21 21.43 21.77 21.43 21.70 0.0M
2025-01-17 21.58 21.58 21.24 21.28 0.0M
2025-01-16 21.15 21.29 21.02 21.26 0.0M
2025-01-15 21.17 21.20 20.93 21.05 0.0M
2025-01-14 20.60 20.78 20.58 20.70 0.0M
2025-01-13 20.47 20.47 20.26 20.42 0.0M
2025-01-10 20.84 20.84 20.58 20.74 0.0M
2025-01-08 21.31 21.31 20.91 21.11 0.0M
2025-01-07 21.73 21.81 21.31 21.34 0.0M
2025-01-06 21.53 21.96 21.53 21.67 0.1M
2025-01-03 21.10 21.53 20.92 21.40 0.0M
2025-01-02 21.24 21.35 21.00 21.03 0.0M