Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (OP: PMETF ) 3.736 -0.024 (-0.64%) Streaming Delayed Price Updated: 3:27 PM EDT, Jun 28, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 28, 2024 3.780 3.790 3.736 3.736 6,580 -0.02(-0.64%) Jun 27, 2024 4.100 4.100 3.690 3.760 14,206 -0.09(-2.34%) Jun 26, 2024 3.850 3.926 3.680 3.850 20,278 +0.19(+5.05%) Jun 25, 2024 3.679 3.750 3.650 3.665 58,004 -0.08(-2.27%) Jun 24, 2024 3.660 3.850 3.590 3.750 39,396 -0.07(-1.87%) Jun 21, 2024 3.760 3.880 3.705 3.821 83,013 -0.16(-3.98%) Jun 20, 2024 4.250 4.300 3.980 3.980 54,481 -0.24(-5.69%) Jun 18, 2024 4.400 4.500 4.095 4.220 59,793 -0.26(-5.87%) Jun 17, 2024 4.448 4.600 4.448 4.483 21,460 +0.03(+0.74%) Jun 14, 2024 4.800 4.800 4.450 4.450 54,092 -0.39(-8.10%) Jun 13, 2024 4.953 4.953 4.842 4.842 15,118 -0.17(-3.35%) Jun 12, 2024 4.810 5.090 4.810 5.010 34,420 -0.06(-1.13%) Jun 11, 2024 4.990 5.067 4.983 5.067 12,416 -0.14(-2.74%) Jun 10, 2024 5.100 5.300 4.800 5.210 96,195 +0.10(+2.00%) Jun 07, 2024 5.000 5.250 5.000 5.108 4,899 -0.16(-3.03%) Jun 06, 2024 4.950 5.330 4.950 5.268 23,482 +0.01(+0.14%) Jun 05, 2024 5.341 5.341 5.250 5.260 33,456 -0.26(-4.65%) Jun 04, 2024 5.630 5.840 5.500 5.516 48,731 -0.45(-7.55%) Jun 03, 2024 6.045 6.045 5.931 5.967 106,530 +0.08(+1.31%) May 31, 2024 5.830 6.013 5.830 5.890 103,257 +0.09(+1.55%) May 30, 2024 5.829 5.860 5.700 5.800 23,255 +0.04(+0.69%) May 29, 2024 5.830 5.870 5.760 5.760 53,988 -0.23(-3.84%) May 28, 2024 6.068 6.140 5.960 5.990 24,164 -0.11(-1.80%) May 24, 2024 6.040 6.100 6.040 6.100 6,104 +0.08(+1.33%) May 23, 2024 6.070 6.125 6.000 6.020 27,572 -0.23(-3.68%) May 22, 2024 6.200 6.420 6.150 6.250 26,211 -0.11(-1.73%) May 21, 2024 6.590 6.590 6.180 6.360 25,257 -0.01(-0.16%) May 20, 2024 7.460 7.460 6.330 6.370 98,002 -0.74(-10.41%) May 17, 2024 6.660 7.140 6.547 7.110 60,433 +0.89(+14.31%) May 16, 2024 6.077 6.280 6.050 6.220 20,888 +0.26(+4.45%) May 15, 2024 5.700 6.060 5.700 5.955 50,710 +0.09(+1.49%) May 14, 2024 5.745 5.867 5.550 5.867 18,840 +0.18(+3.21%) May 13, 2024 5.700 5.750 5.500 5.685 11,650 -0.21(-3.48%) May 10, 2024 5.800 6.260 5.800 5.890 16,127 -0.38(-6.04%) May 09, 2024 6.153 6.269 6.153 6.269 7,755 +0.25(+4.11%) May 08, 2024 5.890 6.115 5.890 6.021 28,106 +0.16(+2.69%) May 07, 2024 5.710 5.920 5.710 5.863 22,553 +0.51(+9.59%) May 06, 2024 5.400 5.547 5.300 5.350 22,019 +0.06(+1.19%) May 03, 2024 5.120 5.320 5.120 5.287 27,868 +0.28(+5.53%) May 02, 2024 4.950 5.010 4.940 5.010 4,127 -0.10(-2.00%) May 01, 2024 4.620 5.145 4.620 5.112 17,258 +0.17(+3.49%) Apr 30, 2024 5.090 5.090 4.935 4.940 17,281 -0.21(-4.08%) Apr 29, 2024 5.076 5.200 5.076 5.150 28,760 +0.08(+1.58%) Apr 26, 2024 5.005 5.077 5.000 5.070 40,084 -0.00(-0.01%) Apr 25, 2024 4.870 5.074 4.730 5.070 26,885 +0.23(+4.75%) Apr 24, 2024 4.955 4.955 4.810 4.840 20,497 -0.17(-3.39%) Apr 23, 2024 4.800 5.100 4.760 5.010 17,816 +0.24(+5.03%) Apr 22, 2024 4.800 4.800 4.570 4.770 46,267 -0.05(-1.04%) Apr 19, 2024 4.900 4.900 4.780 4.820 53,965 -0.17(-3.41%) Apr 18, 2024 5.070 5.100 4.990 4.990 17,623 -0.23(-4.41%) Apr 17, 2024 5.290 5.340 5.140 5.220 29,863 -0.10(-1.88%) Apr 16, 2024 5.230 5.350 4.980 5.320 34,555 +0.11(+2.11%) Apr 15, 2024 5.300 5.390 5.185 5.210 20,826 -0.09(-1.70%) Apr 12, 2024 5.370 5.500 5.300 5.300 34,364 -0.29(-5.19%) Apr 11, 2024 5.500 5.770 5.500 5.590 45,321 -0.09(-1.58%) Apr 10, 2024 6.040 6.040 5.600 5.680 40,007 -0.26(-4.38%) Apr 09, 2024 5.900 6.210 5.770 5.940 28,121 -0.20(-3.26%) Apr 08, 2024 5.840 6.240 5.700 6.140 49,913 +0.32(+5.50%) Apr 05, 2024 5.920 5.920 5.790 5.820 65,149 -0.11(-1.85%) Apr 04, 2024 6.320 6.320 5.930 5.930 12,127 -0.14(-2.23%) Apr 03, 2024 6.060 6.065 5.800 6.065 16,719 +0.05(+0.75%) Apr 02, 2024 5.810 6.020 5.810 6.020 11,500 +0.10(+1.69%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.