UK markets closed

FIS Biblically Responsible Risk Managed ETF (PRAY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.97-0.13 (-0.49%)
As of 01:10PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202426.9827.0026.9426.9726.977,450
07 May 202427.0427.2327.0427.1027.10900
06 May 202426.9427.0726.9427.0027.001,100
03 May 202426.7426.7926.6726.7126.71700
02 May 202426.5726.5726.5126.5126.51200
01 May 202426.4426.5326.2426.3326.338,200
30 Apr 202426.6126.6626.4526.4526.451,300
29 Apr 202426.8726.8726.8426.8426.841,300
26 Apr 202426.8626.8626.7126.7126.71300
25 Apr 202426.3426.6226.3426.6126.612,100
24 Apr 202426.8226.8526.6526.7526.758,300
23 Apr 202426.5626.8326.5626.7726.7712,000
22 Apr 202426.4426.4426.2926.4426.441,100
19 Apr 202426.2926.2926.1326.1626.163,300
18 Apr 202426.3426.3426.3426.3426.34100
17 Apr 202426.4126.4126.4126.4126.41300
16 Apr 202426.6026.6026.5026.5726.572,700
15 Apr 202426.9126.9126.6326.6326.63700
12 Apr 202427.1427.1426.8126.8226.821,500
11 Apr 202427.2527.2527.2527.2527.25200
10 Apr 202427.2727.2727.0927.1827.182,100
09 Apr 202427.5427.5427.3827.4327.431,500
08 Apr 202427.3627.4527.3627.3927.39700
05 Apr 202427.4227.4327.3427.4027.403,000
04 Apr 202427.5627.5627.1427.1427.14800
03 Apr 202427.2627.4527.2627.3727.3710,800
02 Apr 202427.3027.3227.3027.3027.306,000
01 Apr 202427.8327.8327.5427.5727.5712,400
28 Mar 202427.7427.7827.7427.7827.781,400
27 Mar 202427.7727.7727.5327.6827.681,300
26 Mar 202427.8327.8327.5427.5427.542,600
25 Mar 202427.6827.7227.5627.5627.562,700
22 Mar 202427.7427.7427.6127.6127.61500
21 Mar 202427.7127.7127.6527.6527.651,600
20 Mar 202427.2427.5327.2327.4527.455,300
19 Mar 202427.2027.2627.1227.2527.252,200
18 Mar 202427.2227.2227.1727.1727.17300
15 Mar 202427.1727.2027.1727.1727.171,400
14 Mar 202427.5927.5927.0627.1427.144,800
13 Mar 202427.4927.5427.4327.4527.453,300
12 Mar 202427.2927.4227.2927.4227.42400
11 Mar 202427.1227.2027.1227.2027.202,200
08 Mar 202427.4527.4527.1627.1627.161,600
07 Mar 202427.2127.3927.2127.3427.349,400
06 Mar 202427.0427.2127.0427.0827.086,900
05 Mar 202427.2327.2326.8526.9526.958,300
04 Mar 202427.2527.3327.1727.1727.173,600
01 Mar 202427.1427.1527.1427.1527.15400
29 Feb 202426.8827.0526.8826.9726.9711,800
28 Feb 202427.1327.1326.8226.8726.879,600
27 Feb 202426.8626.9126.8026.9126.9122,500
26 Feb 202426.8526.9226.8426.8526.8526,000
23 Feb 202426.7327.3726.6626.7426.7435,700
22 Feb 202426.3726.6626.3726.6326.6311,100
21 Feb 202426.1826.1826.0726.0726.07200
20 Feb 202426.2926.2926.2126.2526.251,700
16 Feb 202426.7026.7026.3526.3526.351,900
15 Feb 202426.3626.5426.3626.4326.434,200
14 Feb 202426.1526.3426.1426.3426.343,700
13 Feb 202426.1026.1825.9225.9925.993,700
12 Feb 202426.3926.5326.3926.4626.463,200
09 Feb 202426.2526.3126.2526.3126.31400
08 Feb 202426.3926.3926.2226.2226.222,100
07 Feb 202426.1326.3226.1326.2626.2617,100
06 Feb 202425.9526.0425.9526.0326.031,200
05 Feb 202425.9025.9725.8025.9325.9320,500
02 Feb 202425.7926.0225.7226.0026.0042,300
01 Feb 202425.6125.8925.6125.8425.844,300
31 Jan 202425.8425.8825.6325.6725.6777,900
30 Jan 202425.7525.9125.7525.8625.865,000
29 Jan 202425.5925.8225.5925.8225.8281,500
26 Jan 202425.6725.7025.5825.6425.64114,300
25 Jan 202425.6325.8525.6025.6325.6361,300
24 Jan 202425.6125.9225.5725.7825.7813,300
23 Jan 202425.6725.8525.6125.8525.854,900
22 Jan 202425.7025.7625.7025.7625.768,300
19 Jan 202425.4925.8225.1725.8225.8225,700
18 Jan 202425.4925.6225.3125.5825.5818,700
17 Jan 202425.2325.4925.2325.3825.385,100
16 Jan 202425.6225.8325.4425.7025.709,700
12 Jan 202425.7726.3825.6326.0626.069,400
11 Jan 202425.7125.7125.4225.6025.604,100
10 Jan 202425.4325.5825.4125.5525.556,900
09 Jan 202425.3325.4725.3225.4325.4337,100
08 Jan 202425.1925.4325.1925.4325.431,200
05 Jan 202425.1525.1525.0425.0925.093,000
04 Jan 202425.1925.1925.0725.0825.087,200
03 Jan 202425.6525.6525.0725.1225.129,600
02 Jan 202425.4825.4825.3325.4625.461,800
29 Dec 202325.9025.9025.6325.7225.723,100
28 Dec 202325.8925.9325.7025.7525.757,400
28 Dec 20230.214 Dividend
27 Dec 202326.0326.0425.9826.0025.792,300
26 Dec 202325.8726.0125.7526.0125.8011,400
22 Dec 202325.7825.8325.7525.7525.531,900
21 Dec 202325.7225.7225.4825.6825.477,400
20 Dec 202325.8025.8825.4525.4525.2420,400
19 Dec 202325.7225.7625.6925.7425.533,200
18 Dec 202325.5025.6025.4525.6025.3910,400
15 Dec 202325.4725.5225.4425.5225.311,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...