UK markets open in 32 minutes

Intelligent Real Estate ETF (PRVT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
19.59+0.13 (+0.67%)
At close: 04:06PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Feb 202419.2319.4319.1619.4319.225,783
31 Jan 202419.1919.1919.1919.1918.988
30 Jan 202419.4719.4719.4719.4719.2627
29 Jan 202419.5419.5419.5419.5419.33-
26 Jan 202419.6019.6419.5419.5419.3311,541
25 Jan 202419.4619.4619.4619.4619.2515
24 Jan 202419.4719.4719.3419.3419.13264
23 Jan 202419.5319.5319.5319.5319.3246
22 Jan 202419.8019.8019.7819.7819.561,100
19 Jan 202419.0619.6819.0619.6619.451,776
18 Jan 202419.2219.2219.2219.2219.01421
17 Jan 202419.3919.3919.3919.3919.1812
16 Jan 202419.7819.8219.6319.8219.60566
12 Jan 202419.8619.8619.8619.8619.646
11 Jan 202419.8019.8019.8019.8019.59156
10 Jan 202419.9319.9319.8619.8619.64229
09 Jan 202419.9319.9319.8619.8619.642,844
08 Jan 202419.9020.0219.9020.0219.813,871
05 Jan 202419.8119.8119.8119.8119.5982
04 Jan 202419.7819.7819.7819.7819.573
03 Jan 202419.7719.7719.7719.7719.55113
02 Jan 202420.2220.2320.2020.2220.00738
29 Dec 202320.0420.0420.0420.0419.8213
28 Dec 202320.3620.3620.3620.3620.1416
27 Dec 202320.1420.1420.1420.1419.921
26 Dec 202320.0520.1020.0520.1019.892,350
26 Dec 20230.228137 Dividend
22 Dec 202320.0920.1020.0920.1019.66470
21 Dec 202320.0120.0620.0020.0619.621,667
20 Dec 202320.2120.2119.9019.9019.46587
19 Dec 202320.1820.2420.1820.2419.79273
18 Dec 202320.1820.2520.1620.1619.7135,312
15 Dec 202320.1020.1820.0520.1819.742,338
14 Dec 202320.5020.5020.5020.5020.05250
13 Dec 202319.1619.8619.1619.8619.42602
12 Dec 202319.1219.1219.1219.1218.7017
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...