New Zealand markets open in 2 hours 38 minutes

Intelligent Real Estate ETF (PRVT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
19.59+0.13 (+0.67%)
As of 04:06PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202419.6519.6519.6519.6519.657
24 Jun 202419.9619.9619.9219.9219.92205
21 Jun 202419.7419.7419.7419.7419.749
20 Jun 202419.6819.6819.6719.6719.67606
18 Jun 202419.7519.7519.7419.7419.74147
17 Jun 202419.5519.6219.5519.6219.62749
14 Jun 202419.6619.6619.6619.6619.66106
13 Jun 202419.5619.6019.5619.6019.60200
12 Jun 202419.6719.6719.5119.5119.51318
11 Jun 202419.3419.3419.2419.2419.241,397
10 Jun 202419.3819.3819.3819.3819.388
07 Jun 202419.4019.4019.4019.4019.401
06 Jun 202419.5919.5919.5919.5919.59148
05 Jun 202419.5519.5819.5419.5819.58400
04 Jun 202419.6219.6219.6219.6219.62181
03 Jun 202419.7819.7819.5519.5519.55698
31 May 202419.5319.5319.5319.5319.5359
30 May 202419.1019.1119.1019.1119.11574
29 May 202418.7218.7818.7218.7818.78445
28 May 202418.9618.9618.9618.9618.9661
24 May 202419.2919.2919.1619.1619.16159
23 May 202419.1719.1719.1719.1719.1733
22 May 202419.6419.6419.6419.6419.6442
21 May 202419.7719.8219.7719.8219.82618
20 May 202419.9619.9619.8019.8019.802,458
17 May 202419.9719.9719.9719.9719.9734
16 May 202419.9419.9419.9419.9419.9418
15 May 202420.1420.1620.0520.0520.05235
14 May 202419.8419.8419.8419.8419.8423
13 May 202419.6019.6019.6019.6019.6052
10 May 202419.5119.5119.5119.5119.51175
09 May 202419.5319.5319.5319.5319.5310
08 May 202419.2719.2719.2719.2719.2723
07 May 202419.4219.4219.3919.3919.39251
06 May 202419.2319.3119.2319.3119.31531
03 May 202419.2019.2019.2019.2019.201
02 May 202419.0419.0419.0419.0419.0428
01 May 202418.7318.7318.7318.7318.73127
30 Apr 202418.9718.9718.7118.7118.71167
29 Apr 202418.9219.0018.9219.0019.001,066
26 Apr 202418.7218.7218.7218.7218.726
25 Apr 202418.7318.7318.7318.7318.737
25 Apr 20240.2077 Dividend
24 Apr 202419.0919.0919.0919.0918.8849
23 Apr 202419.0819.0819.0419.0418.834,111
22 Apr 202418.8418.8418.8418.8418.637
19 Apr 202418.3918.6418.3918.6418.44174
18 Apr 202418.4818.4818.4818.4818.282
17 Apr 202418.4318.4318.4318.4318.23152
16 Apr 202418.5518.5518.4618.4618.26755
15 Apr 202418.8218.8218.7718.7718.56881
12 Apr 202419.0719.0719.0519.0518.84259
11 Apr 202419.2819.2819.2819.2819.078
10 Apr 202419.1519.2519.1519.2519.04972
09 Apr 202419.8820.0919.8720.0919.87631
08 Apr 202419.7319.7319.7319.7319.5190
05 Apr 202419.2719.4019.2719.4019.19122
04 Apr 202419.4719.4719.3119.3119.103,595
03 Apr 202419.4319.4319.4319.4319.2245
02 Apr 202419.3519.3719.3519.3719.164,245
01 Apr 202419.6119.6119.6119.6119.3930
28 Mar 202420.0120.0120.0120.0119.7914
27 Mar 202419.7819.7819.7819.7819.5710
26 Mar 202419.2719.2719.2719.2719.0645
25 Mar 202419.3919.3919.3919.3919.1879
22 Mar 202419.5219.5219.5219.5219.3136
21 Mar 202419.8619.8619.8619.8619.656
20 Mar 202419.6219.6219.6219.6219.418
19 Mar 202419.1419.4219.1419.3819.17676
18 Mar 202419.3519.3519.3519.3519.1418
15 Mar 202419.3519.3519.3519.3519.1442
14 Mar 202419.3819.3819.3819.3819.1785
13 Mar 202419.6919.6919.6919.6919.4711
12 Mar 202419.7319.7319.7319.7319.5226
11 Mar 202419.8219.8219.8219.8219.606
08 Mar 202419.9419.9419.8719.8719.65145
07 Mar 202419.8619.8619.6619.6619.44281
06 Mar 202419.6219.6219.6219.6219.4117
05 Mar 202419.5919.5919.5919.5919.37108
04 Mar 202419.7319.7319.7319.7319.5247
01 Mar 202419.5619.5619.5619.5619.3562
29 Feb 202419.3719.3719.3719.3719.1627
28 Feb 202419.2119.2119.2119.2119.0011
27 Feb 202419.0819.1619.0819.1318.92485
26 Feb 202419.0419.0419.0419.0418.8430
23 Feb 202419.3019.3019.3019.3019.0916
22 Feb 202419.3919.3919.3919.3919.1815
21 Feb 202419.4619.4619.4619.4619.2510
20 Feb 202419.2019.2719.1919.2719.06414
16 Feb 202419.3919.3919.3919.3919.1838
15 Feb 202419.4819.4819.4819.4819.27175
14 Feb 202419.0219.0219.0219.0218.8112
13 Feb 202418.8818.8818.8818.8818.6725
12 Feb 202419.3319.3319.3319.3319.1238
09 Feb 202419.2619.2619.2619.2619.0516
08 Feb 202419.2619.2619.2619.2619.0568
07 Feb 202418.9718.9718.9718.9718.7617
06 Feb 202418.9719.0418.9619.0418.83927
05 Feb 202418.8818.8818.8818.8818.6886
02 Feb 202419.2519.2519.2519.2519.052
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...