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
2024-12-31 21.30 21.43 21.10 21.10 0.0M
2024-12-30 21.21 21.32 20.98 21.14 0.0M
2024-12-27 21.54 21.67 21.29 21.47 0.0M
2024-12-26 21.61 21.92 21.61 21.82 0.0M
2024-12-24 21.46 21.74 21.29 21.74 0.0M
2024-12-23 21.55 21.55 21.30 21.40 0.0M
2024-12-20 21.26 21.89 21.26 21.62 0.0M
2024-12-19 21.76 21.94 21.40 21.44 0.1M
2024-12-18 22.44 22.60 21.50 21.65 0.0M
2024-12-17 22.31 22.43 22.16 22.29 0.0M
2024-12-16 22.21 22.49 22.13 22.38 0.0M
2024-12-13 22.61 22.68 22.13 22.25 0.0M
2024-12-12 22.30 22.69 22.13 22.62 0.1M
2024-12-11 22.28 22.49 22.20 22.35 0.0M
2024-12-10 22.10 22.42 22.10 22.16 0.0M
2024-12-09 22.05 22.44 22.05 22.28 0.0M
2024-12-06 21.65 21.98 21.63 21.89 0.0M
2024-12-05 21.73 21.73 21.50 21.53 0.0M
2024-12-04 21.70 21.90 21.62 21.77 0.0M
2024-12-03 21.69 21.72 21.50 21.62 0.0M
2024-12-02 21.67 21.82 21.56 21.69 0.0M
2024-11-29 21.55 21.71 21.55 21.66 0.0M
2024-11-27 21.67 21.79 21.47 21.64 0.0M
2024-11-26 21.95 21.95 21.76 21.82 0.0M
2024-11-25 21.95 22.22 21.93 22.14 0.0M
2024-11-22 21.60 21.82 21.60 21.78 0.0M
2024-11-21 21.32 21.70 21.20 21.56 0.0M
2024-11-20 21.05 21.28 21.01 21.28 0.0M
2024-11-19 20.93 21.12 20.65 21.02 0.0M
2024-11-18 21.16 21.27 21.04 21.09 0.0M
2024-11-15 21.27 21.28 20.99 21.08 0.0M
2024-11-14 21.80 21.80 21.32 21.35 0.0M
2024-11-13 21.76 21.87 21.60 21.60 0.0M
2024-11-12 21.83 21.94 21.45 21.56 0.0M
2024-11-11 21.70 22.05 21.61 22.02 0.0M
2024-11-08 21.49 21.61 21.32 21.57 0.0M
2024-11-07 21.56 21.75 21.51 21.65 0.0M
2024-11-06 21.25 21.55 21.15 21.49 0.0M
2024-11-05 20.61 20.97 20.61 20.90 0.0M
2024-11-04 20.71 20.74 20.48 20.50 0.0M
2024-11-01 20.10 20.70 20.10 20.61 0.0M
2024-10-31 20.13 20.18 19.90 19.92 0.0M
2024-10-30 20.37 20.52 20.25 20.30 0.0M
2024-10-29 20.47 20.54 20.37 20.39 0.0M
2024-10-28 20.28 20.72 20.16 20.72 0.0M
2024-10-25 20.24 20.35 20.12 20.16 0.0M
2024-10-24 20.17 20.21 20.03 20.16 0.0M
2024-10-23 20.20 20.25 19.85 20.03 0.0M
2024-10-22 20.29 20.38 20.18 20.36 0.0M
2024-10-21 20.52 20.53 20.31 20.36 0.0M
2024-10-18 20.58 20.69 20.54 20.64 0.0M
2024-10-17 20.53 20.54 20.35 20.49 0.0M
2024-10-16 20.32 20.49 20.31 20.42 0.0M
2024-10-15 20.34 20.47 20.21 20.21 0.0M
2024-10-14 20.30 20.42 20.20 20.42 0.0M
2024-10-11 20.11 20.37 20.11 20.30 0.0M
2024-10-10 20.12 20.16 19.95 20.16 0.0M
2024-10-09 20.12 20.37 20.12 20.25 0.0M
2024-10-08 20.26 20.26 20.13 20.18 0.0M
2024-10-07 20.31 20.38 20.20 20.25 0.0M
2024-10-04 20.42 20.49 20.23 20.49 0.0M
2024-10-03 20.18 20.29 19.95 20.19 0.0M
2024-10-02 20.22 20.40 20.14 20.34 0.0M
2024-10-01 20.82 20.82 20.29 20.33 0.0M
2024-09-30 20.83 20.88 20.67 20.88 0.0M
2024-09-27 20.88 21.01 20.79 20.87 0.0M
2024-09-26 20.45 20.76 20.32 20.76 0.0M
2024-09-25 20.17 20.21 20.05 20.16 0.0M
2024-09-24 20.03 20.14 19.98 20.09 0.0M
2024-09-23 20.07 20.07 19.92 20.00 0.0M
2024-09-20 20.19 20.20 20.00 20.10 0.0M
2024-09-19 20.33 20.40 20.24 20.32 0.0M
2024-09-18 20.05 20.34 19.93 19.97 0.0M
2024-09-17 19.96 20.20 19.94 20.09 0.0M
2024-09-16 19.87 20.05 19.87 20.05 0.0M
2024-09-13 19.72 19.97 19.72 19.90 0.0M
2024-09-12 19.36 19.55 19.23 19.53 0.0M
2024-09-11 19.05 19.30 18.77 19.29 0.0M
2024-09-10 19.10 19.10 18.90 18.96 0.0M
2024-09-09 19.03 19.13 19.03 19.07 0.1M
2024-09-06 19.20 19.22 18.82 18.92 0.0M
2024-09-05 19.27 19.29 19.10 19.11 0.0M
2024-09-04 19.33 19.46 19.23 19.35 0.0M
2024-09-03 19.85 20.01 19.34 19.40 0.0M
2024-08-30 20.10 20.10 19.85 20.01 0.0M
2024-08-29 20.03 20.18 19.94 19.99 0.0M
2024-08-28 20.12 20.14 19.81 19.87 0.0M
2024-08-27 20.21 20.25 20.13 20.18 0.0M
2024-08-26 20.32 20.36 20.21 20.30 0.0M
2024-08-23 20.02 20.38 19.92 20.32 0.0M
2024-08-22 20.12 20.14 19.92 19.99 0.0M
2024-08-21 19.93 20.17 19.75 20.17 0.0M
2024-08-20 19.83 19.90 19.63 19.73 0.0M
2024-08-19 19.63 19.82 19.63 19.82 0.0M
2024-08-16 19.50 19.69 19.47 19.60 0.0M
2024-08-15 19.40 19.64 19.34 19.53 0.0M
2024-08-14 19.34 19.58 19.09 19.11 0.0M
2024-08-13 18.89 19.19 18.88 19.15 0.0M
2024-08-12 18.87 18.97 18.81 18.87 0.0M
2024-08-09 18.86 18.95 18.69 18.81 0.0M
2024-08-08 18.54 18.99 18.54 18.89 0.0M
2024-08-07 18.88 18.95 18.26 18.26 0.0M
2024-08-06 18.55 18.71 18.42 18.64 0.0M
2024-08-05 18.06 18.53 17.97 18.46 0.0M
2024-08-02 19.28 19.28 18.86 19.03 0.0M
2024-08-01 20.46 20.54 19.66 19.77 0.0M
2024-07-31 20.50 20.82 20.29 20.53 0.0M
2024-07-30 20.41 20.50 20.09 20.09 0.0M
2024-07-29 20.84 20.84 20.28 20.34 0.1M
2024-07-26 20.61 20.68 20.34 20.67 0.0M
2024-07-25 20.28 20.59 20.17 20.36 0.0M
2024-07-24 20.62 20.82 20.29 20.29 0.0M
2024-07-23 20.57 20.83 20.52 20.80 0.0M
2024-07-22 20.57 20.73 20.45 20.71 0.0M
2024-07-19 20.67 20.67 20.43 20.49 0.0M
2024-07-18 21.08 21.20 20.57 20.65 0.0M
2024-07-17 21.01 21.38 21.00 21.07 0.0M
2024-07-16 20.67 21.33 20.67 21.26 0.0M
2024-07-15 20.66 20.88 20.64 20.66 0.0M
2024-07-12 20.54 20.86 20.54 20.72 0.0M
2024-07-11 20.26 20.60 20.26 20.42 0.0M
2024-07-10 19.91 20.06 19.82 20.02 0.0M
2024-07-09 20.12 20.14 19.85 19.86 0.0M
2024-07-08 20.02 20.30 20.02 20.17 0.0M
2024-07-05 19.95 20.10 19.78 19.98 0.0M
2024-07-03 19.63 20.07 19.63 20.01 0.0M
2024-07-02 19.39 19.61 19.39 19.52 0.0M
2024-07-01 19.69 19.75 19.42 19.44 0.0M
2024-06-28 19.68 19.76 19.55 19.62 0.0M
2024-06-27 19.60 19.69 19.47 19.67 0.0M
2024-06-26 19.43 19.64 19.24 19.50 0.0M
2024-06-25 19.70 19.70 19.44 19.44 0.0M
2024-06-24 19.83 20.01 19.81 19.83 0.0M
2024-06-21 19.77 19.85 19.56 19.73 0.0M
2024-06-20 19.86 20.00 19.76 19.79 0.0M
2024-06-18 19.79 20.12 19.79 20.08 0.0M
2024-06-17 19.76 19.92 19.70 19.80 0.0M
2024-06-14 19.98 20.01 19.73 19.80 0.0M
2024-06-13 20.52 20.52 20.00 20.10 0.0M
2024-06-12 20.83 20.88 20.55 20.57 0.0M
2024-06-11 20.38 20.50 20.31 20.45 0.0M
2024-06-10 20.43 20.72 20.34 20.65 0.0M
2024-06-07 20.62 20.79 20.53 20.57 0.0M
2024-06-06 20.66 20.95 20.61 20.91 0.0M
2024-06-05 20.46 20.80 20.29 20.64 0.0M
2024-06-04 20.39 20.40 20.23 20.38 0.0M
2024-06-03 20.72 20.72 20.42 20.42 0.0M
2024-05-31 20.68 20.70 20.37 20.59 0.0M
2024-05-30 20.53 20.84 20.53 20.61 0.0M
2024-05-29 20.49 20.59 20.38 20.42 0.0M
2024-05-28 20.78 20.89 20.69 20.85 0.0M
2024-05-24 20.59 20.71 20.51 20.61 0.0M
2024-05-23 20.87 20.87 20.51 20.55 0.0M
2024-05-22 20.83 20.95 20.78 20.82 0.0M
2024-05-21 20.94 21.06 20.85 20.86 0.0M
2024-05-20 21.00 21.14 21.00 21.11 0.0M
2024-05-17 21.00 21.06 20.94 20.97 0.0M
2024-05-16 21.17 21.26 21.00 21.02 0.0M
2024-05-15 21.17 21.44 21.14 21.34 0.0M
2024-05-14 20.99 21.40 20.84 21.20 0.0M
2024-05-13 20.83 21.18 20.79 20.79 0.0M
2024-05-10 21.06 21.20 20.80 20.86 0.0M
2024-05-09 20.91 20.99 20.79 20.97 0.0M
2024-05-08 20.79 20.89 20.79 20.88 0.0M
2024-05-07 21.02 21.11 20.92 20.93 0.0M
2024-05-06 21.14 21.23 21.05 21.10 0.0M
2024-05-03 21.08 21.20 21.02 21.02 0.0M
2024-05-02 20.91 20.91 20.62 20.80 0.0M
2024-05-01 20.65 21.21 20.55 20.74 0.0M
2024-04-30 20.98 21.10 20.73 20.73 0.0M
2024-04-29 21.33 21.43 21.21 21.26 0.0M
2024-04-26 21.06 21.30 21.00 21.26 0.0M
2024-04-25 20.88 21.05 20.76 20.98 0.1M
2024-04-24 21.27 21.44 21.05 21.22 0.0M
2024-04-23 20.95 21.35 20.88 21.28 0.0M
2024-04-22 21.06 21.10 20.85 21.09 0.0M
2024-04-19 20.65 20.90 20.65 20.85 0.0M
2024-04-18 20.74 20.85 20.62 20.66 0.0M
2024-04-17 20.79 21.05 20.68 20.70 0.0M
2024-04-16 20.86 20.95 20.71 20.81 0.0M
2024-04-15 21.68 21.71 20.94 21.01 0.0M
2024-04-12 21.84 21.89 21.30 21.43 0.0M
2024-04-11 22.24 22.24 22.01 22.13 0.0M
2024-04-10 22.01 22.22 21.83 22.19 0.2M
2024-04-09 22.61 22.73 22.45 22.62 0.0M
2024-04-08 22.26 22.61 22.25 22.51 0.0M
2024-04-05 22.10 22.34 22.02 22.16 0.0M
2024-04-04 22.34 22.63 22.14 22.15 0.0M
2024-04-03 22.00 22.40 22.00 22.25 0.0M
2024-04-02 22.17 22.34 22.10 22.18 0.0M
2024-04-01 22.67 22.69 22.48 22.53 0.0M
2024-03-28 22.64 22.76 22.55 22.68 0.0M
2024-03-27 22.27 22.67 22.18 22.58 0.0M
2024-03-26 22.34 22.50 22.16 22.16 0.0M
2024-03-25 22.09 22.31 22.08 22.24 0.0M
2024-03-22 22.36 22.36 22.16 22.21 0.0M
2024-03-21 22.45 22.69 22.10 22.40 0.0M
2024-03-20 21.99 22.42 21.94 22.29 0.0M
2024-03-19 21.79 22.09 21.72 21.98 0.0M
2024-03-18 21.98 22.05 21.85 21.91 0.0M
2024-03-15 22.13 22.16 21.85 21.94 0.0M
2024-03-14 22.36 22.37 22.04 22.16 0.0M
2024-03-13 22.49 22.59 22.38 22.47 0.0M
2024-03-12 22.50 22.56 22.36 22.49 0.0M
2024-03-11 22.40 22.66 22.38 22.59 0.0M
2024-03-08 22.51 22.79 22.48 22.57 0.0M
2024-03-07 22.04 22.43 22.04 22.30 0.0M
2024-03-06 21.68 22.14 21.68 21.92 0.0M
2024-03-05 21.54 21.80 21.46 21.49 0.0M
2024-03-04 21.84 22.00 21.71 21.71 0.0M
2024-03-01 21.93 22.16 21.76 22.00 0.0M
2024-02-29 22.17 22.17 21.77 21.85 0.0M
2024-02-28 22.26 22.40 22.04 22.07 0.0M
2024-02-27 22.37 22.55 22.05 22.43 0.0M
2024-02-26 22.18 22.44 21.93 22.44 0.0M
2024-02-23 22.15 22.32 22.02 22.22 0.0M
2024-02-22 22.22 22.37 22.09 22.15 0.0M
2024-02-21 22.10 22.10 21.84 21.93 0.0M
2024-02-20 22.15 22.27 22.01 22.03 0.0M
2024-02-16 22.55 22.62 22.36 22.36 0.0M
2024-02-15 22.35 22.65 22.29 22.55 0.0M
2024-02-14 21.87 22.29 21.83 22.14 0.0M
2024-02-13 21.87 21.92 21.50 21.58 0.0M
2024-02-12 22.11 22.47 22.00 22.31 0.0M
2024-02-09 22.22 22.34 22.06 22.09 0.0M
2024-02-08 21.92 22.22 21.86 22.19 0.0M
2024-02-07 21.94 22.04 21.75 21.91 0.0M
2024-02-06 21.70 21.94 21.70 21.82 0.0M
2024-02-05 21.75 21.75 21.44 21.62 0.0M
2024-02-02 21.80 22.03 21.71 21.94 0.0M
2024-02-01 22.06 22.20 21.82 22.15 0.0M
2024-01-31 22.12 22.50 21.93 21.93 0.0M
2024-01-30 22.36 22.49 22.10 22.25 0.0M
2024-01-29 22.07 22.50 22.00 22.36 0.0M
2024-01-26 22.17 22.36 22.09 22.09 0.0M
2024-01-25 22.15 22.15 21.90 22.09 0.0M
2024-01-24 22.46 22.49 21.93 21.93 0.0M
2024-01-23 22.28 22.35 22.15 22.25 0.0M
2024-01-22 21.93 22.29 21.83 22.19 0.0M
2024-01-19 21.53 21.88 21.42 21.82 0.0M
2024-01-18 21.55 21.65 21.28 21.56 0.0M
2024-01-17 21.30 21.42 21.17 21.41 0.0M
2024-01-16 21.74 21.74 21.35 21.67 0.1M
2024-01-12 22.36 22.49 22.07 22.08 0.0M
2024-01-11 22.28 22.30 21.92 22.21 0.0M
2024-01-10 22.29 22.29 22.12 22.29 0.0M
2024-01-09 22.23 22.46 22.19 22.34 0.0M
2024-01-08 22.00 22.54 22.00 22.53 0.0M
2024-01-05 21.94 22.23 21.90 21.90 0.0M
2024-01-04 22.00 22.26 21.87 22.11 0.0M
2024-01-03 22.38 22.47 22.05 22.08 0.0M
2024-01-02 23.00 23.03 22.65 22.66 0.0M