Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.6022.7322.5522.7122.710.26%24,826
Dec 4, 202522.4922.6522.4922.6522.651.12%7,359
Dec 3, 202522.1422.4622.1422.4022.400.51%7,720
Dec 2, 202522.2022.3022.1522.2922.290.68%4,016
Dec 1, 202522.1622.2822.1422.1422.14-1.14%6,608
Nov 28, 202522.1722.4122.1722.3922.391.36%3,655
Nov 26, 202522.0122.1721.9422.0922.090.20%24,498
Nov 25, 202521.7322.0521.7322.0522.041.99%11,327
Nov 24, 202521.5521.6821.5421.6221.620.61%5,764
Nov 21, 202521.0621.5220.8821.4821.482.40%9,382
Nov 20, 202521.6221.6420.8820.9820.98-2.10%15,467
Nov 19, 202521.4721.5921.2721.4321.43-0.16%8,433
Nov 18, 202521.3621.5121.2321.4721.47-0.58%8,611
Nov 17, 202521.9322.0321.4721.5921.59-2.44%21,227
Nov 14, 202521.9822.2621.9822.1322.13-0.61%31,611
Nov 13, 202522.7722.7722.2422.2722.27-2.36%4,600
Nov 12, 202522.8122.9022.6222.8122.800.07%5,595
Nov 11, 202522.7122.7922.5822.7922.790.07%6,396
Nov 10, 202522.8722.9822.5422.7822.781.18%9,485
Nov 7, 202522.1722.5122.1122.5122.510.72%21,764
Nov 6, 202523.0623.0622.2822.3522.35-3.50%15,380
Nov 5, 202523.0323.1622.9023.1623.160.13%9,738
Nov 4, 202523.0023.2523.0023.1323.13-0.43%13,685
Nov 3, 202523.2923.2922.9123.2323.23-0.43%12,041
Oct 31, 202523.5123.5123.1223.3323.330.43%9,603
Oct 30, 202523.2823.3223.0423.2323.23-0.13%14,547
Oct 29, 202523.5323.6223.2223.2623.26-1.49%8,837
Oct 28, 202523.7923.7923.6123.6123.61-0.66%16,468
Oct 27, 202524.1724.1723.6923.7723.77-0.52%12,253
Oct 24, 202524.2124.2123.9023.9023.890.31%9,549
Oct 23, 202523.6623.8223.5823.8223.820.74%10,012
Oct 22, 202523.9923.9923.3923.6523.65-1.60%13,903
Oct 21, 202524.2924.2923.9224.0324.03-0.58%9,405
Oct 20, 202523.6124.1923.6124.1724.172.81%16,817
Oct 17, 202523.7323.7323.2823.5123.51-0.72%14,277
Oct 16, 202524.0224.0423.6223.6823.68-1.33%11,307
Oct 15, 202524.1524.1523.5924.0024.001.31%24,329
Oct 14, 202523.3123.7723.2323.6923.690.59%12,105
Oct 13, 202523.2023.5523.1423.5523.552.57%13,768
Oct 10, 202523.8923.8922.9622.9622.96-3.81%11,119
Oct 9, 202524.1024.1023.7223.8723.87-0.53%14,901
Oct 8, 202524.0624.1723.7524.0024.000.20%15,739
Oct 7, 202524.3024.3023.8323.9523.95-0.83%17,317
Oct 6, 202524.4124.4123.9824.1524.150.75%83,612
Oct 3, 202523.9224.2223.8523.9723.971.34%37,691
Oct 2, 202523.5923.6923.5023.6523.651.64%22,169
Oct 1, 202523.2423.4223.1623.2723.270.12%12,787
Sep 30, 202523.2323.2523.0023.2523.25-0.32%7,555
Sep 29, 202523.4323.5423.2723.3223.32-0.24%32,265
Sep 26, 202523.3223.3823.1523.3823.381.00%7,729
Sep 25, 202523.0623.2823.0523.1423.14-1.27%6,512
Sep 24, 202523.5323.5923.3923.4423.44-0.89%13,554
Sep 23, 202523.2223.8323.2223.6523.651.55%30,927
Sep 22, 202523.0423.3522.8523.2923.290.98%68,999
Sep 19, 202523.0823.1522.9023.0623.06-0.10%6,984
Sep 18, 202522.7923.1322.5723.0923.091.93%41,760
Sep 17, 202522.6522.8522.6022.6522.65-0.07%8,443
Sep 16, 202522.6722.7622.5822.6722.670.09%11,070
Sep 15, 202522.5222.7022.5022.6522.650.47%15,021
Sep 12, 202522.3422.6722.3422.5422.54-1.44%8,755
Sep 11, 202522.2922.8722.2922.8722.872.07%14,516
Sep 10, 202522.5022.5022.3722.4122.41-0.56%3,355
Sep 9, 202522.5122.7422.4922.5322.53-1.38%3,172
Sep 8, 202522.5322.8822.4522.8522.851.41%13,674
Sep 5, 202522.1522.7722.1522.5322.530.94%7,404
Sep 4, 202521.9922.3221.9922.3222.321.23%9,237
Sep 3, 202521.9422.4021.9422.0522.05-0.79%5,354
Sep 2, 202522.0522.2922.0522.2322.23-1.73%6,087
Aug 29, 202522.7022.8022.5522.6222.62-0.54%7,698
Aug 28, 202522.7622.8322.5822.7422.740.34%6,276
Aug 27, 202522.2522.7422.2522.6622.661.87%5,168
Aug 26, 202522.2422.4021.6122.2522.25-0.71%7,683
Aug 25, 202522.4022.5822.4022.4022.40-0.54%3,704
Aug 22, 202521.9322.5521.9322.5322.532.97%10,899
Aug 21, 202521.6921.9421.6921.8821.880.60%5,232
Aug 20, 202521.7621.8421.6221.7521.75-1.29%9,473
Aug 19, 202521.9422.0721.8922.0322.03-0.05%6,382
Aug 18, 202521.9922.0721.8722.0422.04-0.14%12,191
Aug 15, 202522.0022.2022.0022.0722.070.05%13,018
Aug 14, 202522.1122.1622.0122.0622.06-1.38%7,223
Aug 13, 202522.2022.4022.0822.3722.370.09%7,267
Aug 12, 202521.6722.4221.6722.3522.353.42%46,692
Aug 11, 202521.6221.7421.4621.6121.61-0.37%23,654
Aug 8, 202521.8321.8921.6221.6921.69-0.64%18,930
Aug 7, 202521.7821.9921.6621.8321.83-0.09%11,338
Aug 6, 202521.9321.9621.7421.8521.85-0.50%11,510
Aug 5, 202521.5622.0821.5621.9621.962.12%15,008
Aug 4, 202521.4521.6221.4521.5121.510.77%7,634
Aug 1, 202521.2721.4121.1921.3421.34-1.19%6,615
Jul 31, 202521.7922.1021.5121.6021.60-1.05%4,809
Jul 30, 202522.0022.1021.8321.8321.83-1.13%6,903
Jul 29, 202522.2622.2621.9722.0822.08-1.01%10,910
Jul 28, 202522.3222.4222.2422.3022.30-0.62%6,824
Jul 25, 202522.4722.5122.3022.4422.440.36%11,227
Jul 24, 202522.4722.6522.3622.3622.36-1.93%6,987
Jul 23, 202522.5722.8122.5722.8022.801.65%10,355
Jul 22, 202522.1822.4322.1522.4322.430.86%13,046
Jul 21, 202522.1422.4222.1422.2422.240.42%19,063
Jul 18, 202522.1222.2422.0822.1522.15-0.22%7,242
Jul 17, 202521.9422.2621.9422.2022.201.21%12,266