Dark

PRMR
PeakShares RMR Prime Equity ETF
stock NASDAQ ETF

At Close

Jul 28, 2026 3:36:09 PM EDT

27.44USD-0.291%(-0.08)469,594

22.85Bid 37.32Ask 14.47Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	27.5900	27.5900	27.4100	27.4400	-0.209%	469,594	0.000%
2026-07-27	27.5400	27.5400	27.4000	27.4974	+0.149%	7,435	-0.209%
2026-07-24	27.5300	27.6500	27.4564	27.4564	-0.426%	16,351	-0.060%
2026-07-23	27.6450	27.6450	27.5740	27.5740	-0.888%	936	-0.486%
2026-07-22	27.8500	27.9400	27.8050	27.8210	+0.059%	3,929	-1.369%
2026-07-21	27.6900	27.8200	27.6900	27.8046	+1.289%	1,038	-1.311%
2026-07-20	27.6850	27.6850	27.4400	27.4507	-0.446%	10,966	-0.039%
2026-07-17	27.4950	27.7300	27.4500	27.5738	-0.877%	2,402	-0.485%
2026-07-16	27.9100	28.2500	27.7175	27.8177	-0.757%	20,732	-1.358%
2026-07-15	28.3100	28.3100	27.9100	28.0298	-0.848%	2,566	-2.104%
2026-07-14	28.5600	28.5600	28.1950	28.2695	+0.435%	7,069	-2.934%
2026-07-13	28.1900	28.2300	28.1200	28.1470	-0.586%	2,933	-2.512%
2026-07-10	28.2700	28.3150	28.2300	28.3128	-0.014%	1,469	-3.083%
2026-07-09	28.5700	28.5700	28.2500	28.3169	+0.811%	11,828	-3.097%
2026-07-08	28.0400	28.1400	27.9150	28.0892	-0.243%	25,534	-2.311%
2026-07-07	28.2200	28.2300	28.0900	28.1575	-0.461%	7,934	-2.548%
2026-07-06	28.2900	28.3100	28.2350	28.2878	+0.532%	9,143	-2.997%
2026-07-02	28.1100	28.3000	27.8200	28.1382	+0.434%	4,593	-2.481%
2026-07-01	28.2800	28.2800	28.0166	28.0166	-1.893%	8,522	-2.058%
2026-06-30	28.4800	28.6000	28.4200	28.5571	+0.919%	9,722	-3.912%
2026-06-29	27.8200	28.2970	27.8200	28.2970	+2.394%	7,146	-3.029%
2026-06-26	27.4400	27.7300	27.4399	27.6353	-0.378%	13,670	-0.707%
2026-06-25	27.7300	27.8950	27.5400	27.7401	+1.286%	8,785	-1.082%
2026-06-24	27.5500	27.6000	27.2300	27.3880	-0.302%	15,964	+0.190%
2026-06-23	27.4901	27.6200	27.4300	27.4709	-2.103%	11,865	-0.112%
2026-06-22	28.2200	28.6100	27.4301	28.0611	+0.267%	23,515	-2.213%
2026-06-18	27.9100	28.0100	27.9100	27.9865	+1.590%	27,625	-1.953%
2026-06-17	27.7900	27.9200	27.5485	27.5485	-0.628%	6,620	-0.394%
2026-06-16	28.0435	28.1500	27.7200	27.7227	-0.892%	14,810	-1.020%
2026-06-15	27.9200	28.0300	27.8800	27.9723	+2.325%	4,321	-1.903%
2026-06-12	27.2000	27.3900	27.2000	27.3366	+0.850%	2,868	+0.378%
2026-06-11	26.7150	27.1061	26.5199	27.1061	+2.603%	6,926	+1.232%
2026-06-10	26.7201	26.7900	26.3700	26.4183	-1.015%	4,888	+3.867%
2026-06-09	27.0300	27.0300	26.2100	26.6892	-0.673%	8,530	+2.813%
2026-06-08	27.0300	27.1700	26.8400	26.8701	+0.616%	4,717	+2.121%
2026-06-05	27.3150	27.5700	26.7056	26.7056	-3.368%	7,348	+2.750%
2026-06-04	27.3900	27.6800	27.3900	27.6363	-0.302%	4,350	-0.710%
2026-06-03	27.7000	27.7500	27.6700	27.7200	-0.604%	1,989	-1.010%
2026-06-02	27.6350	27.8884	27.6350	27.8884	+0.573%	1,313	-1.608%
2026-06-01	27.5300	27.7900	27.5200	27.7295	+0.931%	8,640	-1.044%
2026-05-29	27.3911	27.4736	27.3100	27.4736	+1.248%	10,457	-0.122%
2026-05-28	27.0300	27.1700	27.0200	27.1350	+0.828%	5,470	+1.124%
2026-05-27	27.0200	27.0200	26.9123	26.9123	-0.515%	5,603	+1.961%
2026-05-26	26.9099	27.0600	26.9099	27.0516	+1.190%	3,306	+1.436%
2026-05-22	26.7300	26.7950	26.6600	26.7335	+0.638%	4,621	+2.643%
2026-05-21	26.4000	26.5750	26.3600	26.5640	+0.712%	1,675	+3.298%
2026-05-20	26.1300	26.3800	26.0900	26.3762	+1.591%	31,504	+4.033%
2026-05-19	26.0200	26.1100	25.9400	25.9632	-0.555%	9,266	+5.688%
2026-05-18	26.1400	26.1400	25.9500	26.1081	-0.072%	7,612	+5.101%
2026-05-15	26.1800	26.2900	26.1268	26.1268	-1.294%	3,853	+5.026%
2026-05-14	26.2500	26.5200	26.2500	26.4694	+0.628%	4,953	+3.667%
2026-05-13	26.1200	26.3350	26.1000	26.3042	+0.472%	30,137	+4.318%
2026-05-12	26.1100	26.1900	25.9700	26.1807	-0.105%	8,878	+4.810%
2026-05-11	26.1700	26.2500	26.1700	26.2083	+0.603%	4,798	+4.700%
2026-05-08	25.8800	26.0700	25.8800	26.0512	+1.239%	6,416	+5.331%
2026-05-07	25.8850	25.9200	25.7200	25.7323	-0.425%	4,828	+6.636%
2026-05-06	25.7900	25.8420	25.6650	25.8420	+1.533%	12,107	+6.184%
2026-05-05	25.4700	25.5200	25.4500	25.4519	+0.533%	2,460	+7.811%
2026-05-04	25.4500	25.4500	25.3000	25.3170	-0.082%	7,590	+8.386%
2026-05-01	25.4200	25.4700	25.3350	25.3378	+0.241%	9,499	+8.297%
2026-04-30	24.9300	25.2850	24.9300	25.2769	+1.479%	7,597	+8.558%
2026-04-29	24.8326	24.9600	24.8200	24.9085	-0.200%	14,482	+10.163%
2026-04-28	25.0400	25.0400	24.9350	24.9583	-0.977%	8,750	+9.943%
2026-04-27	25.2250	25.2450	25.2046	25.2046	-0.417%	4,307	+8.869%
2026-04-24	25.1600	25.3101	25.1150	25.3101	+1.081%	6,699	+8.415%
2026-04-23	25.0700	25.1100	24.8350	25.0393	-0.746%	3,010	+9.588%
2026-04-22	25.0750	25.2276	25.0750	25.2276	+1.271%	3,813	+8.770%
2026-04-21	25.0400	25.0900	24.9109	24.9109	-0.338%	6,704	+10.153%
2026-04-20	25.0800	25.0800	24.9700	24.9953	-0.319%	1,522	+9.781%
2026-04-17	25.0600	25.1500	25.0400	25.0753	+0.580%	17,707	+9.430%
2026-04-16	24.8500	24.9500	24.8150	24.9307	+0.468%	8,226	+10.065%
2026-04-15	24.7400	24.8146	24.6500	24.8146	+0.536%	6,030	+10.580%
2026-04-14	24.5700	24.6823	24.5700	24.6823	+0.956%	6,347	+11.173%
2026-04-13	24.1450	24.4486	24.1450	24.4486	+1.131%	6,706	+12.235%
2026-04-10	24.2900	24.3000	24.1600	24.1752	-0.693%	9,131	+13.505%
2026-04-09	24.2050	24.3700	24.1401	24.3438	+0.368%	6,728	+12.719%
2026-04-08	24.2600	24.2800	24.1300	24.2546	+2.241%	5,246	+13.133%
2026-04-07	23.5300	23.7500	23.5300	23.7229	+0.161%	4,692	+15.669%
2026-04-06	23.6955	23.7000	23.5900	23.6847	+0.301%	25,025	+15.855%
2026-04-02	23.2700	23.6300	23.2700	23.6137	+0.218%	11,912	+16.204%
2026-04-01	23.5850	23.6899	23.5350	23.5623	+0.660%	11,600	+16.457%
2026-03-31	23.1800	23.4300	23.0600	23.4079	+2.366%	15,638	+17.225%
2026-03-30	23.0400	23.1100	22.7950	22.8668	-0.145%	6,793	+19.999%
2026-03-27	23.0600	23.0930	22.8500	22.9000	-1.325%	10,619	+19.825%
2026-03-26	23.4500	23.5200	23.2076	23.2076	-1.663%	5,194	+18.237%
2026-03-25	23.6890	23.7200	23.6000	23.6000	+0.468%	10,598	+16.271%
2026-03-24	23.5000	23.6600	23.4500	23.4900	-0.592%	12,931	+16.816%
2026-03-23	23.5900	23.8500	23.5700	23.6300	+1.199%	7,981	+16.124%
2026-03-20	23.6500	23.7000	23.2500	23.3500	-1.601%	16,730	+17.516%
2026-03-19	23.6400	23.8700	23.5989	23.7300	-0.294%	7,068	+15.634%
2026-03-18	24.0300	24.0300	23.8000	23.8000	-1.081%	5,849	+15.294%
2026-03-17	24.1900	24.2300	24.0600	24.0600	+0.146%	23,160	+14.048%
2026-03-16	24.1200	24.1200	23.9895	24.0250	+0.776%	27,403	+14.214%
2026-03-13	24.1000	24.1600	23.8400	23.8400	-0.293%	6,257	+15.101%
2026-03-12	24.0200	24.0800	23.9100	23.9100	-1.239%	17,603	+14.764%
2026-03-11	24.3800	24.3800	24.1500	24.2100	-0.124%	6,267	+13.342%
2026-03-10	24.3100	24.4750	24.2300	24.2400	-0.056%	22,367	+13.201%
2026-03-09	23.8800	24.2950	23.7400	24.2536	+0.732%	24,017	+13.138%
2026-03-06	24.0541	24.2291	23.9950	24.0774	-1.222%	23,063	+13.966%
2026-03-05	24.4200	24.5150	24.1750	24.3753	-0.518%	42,162	+12.573%
2026-03-04	24.3700	24.5400	24.2800	24.5023	+1.166%	37,898	+11.989%
2026-03-03	24.0600	24.2900	23.8800	24.2199	-1.068%	27,893	+13.295%
2026-03-02	24.4800	24.5600	24.3000	24.4814	+0.100%	17,094	+12.085%
2026-02-27	24.1800	24.4600	24.1800	24.4569	+0.168%	8,492	+12.197%
2026-02-26	24.4400	24.6500	24.2200	24.4159	-0.019%	37,873	+12.386%
2026-02-25	24.3100	24.6795	24.3000	24.4205	+1.121%	51,936	+12.365%
2026-02-24	24.0000	24.1900	24.0000	24.1499	+1.055%	55,159	+13.624%
2026-02-23	24.2000	24.2000	23.8600	23.8978	-1.373%	6,080	+14.822%
2026-02-20	24.1300	24.3400	24.1300	24.2306	+0.188%	15,652	+13.245%
2026-02-19	24.2500	24.2900	24.1300	24.1852	-0.473%	38,246	+13.458%
2026-02-18	24.3000	24.4000	24.1700	24.3001	+0.091%	29,206	+12.921%
2026-02-17	24.3700	24.3800	24.1500	24.2781	-0.224%	10,725	+13.024%
2026-02-13	24.2000	24.4900	24.2000	24.3325	+0.541%	9,429	+12.771%
2026-02-12	24.5500	24.5600	24.1900	24.2016	-0.999%	8,372	+13.381%
2026-02-11	24.6100	24.6100	24.3400	24.4457	-0.158%	6,487	+12.249%
2026-02-10	24.5800	24.6800	24.4844	24.4844	-0.210%	8,317	+12.071%
2026-02-09	24.3700	24.5900	24.3700	24.5360	+0.902%	11,487	+11.836%
2026-02-06	24.3100	24.3166	24.0200	24.3166	+2.032%	13,150	+12.845%
2026-02-05	24.1400	24.1400	23.8050	23.8323	-1.743%	11,301	+15.138%
2026-02-04	24.3500	24.3500	24.1700	24.2551	-0.582%	17,054	+13.131%
2026-02-03	24.6100	24.6300	24.2050	24.3971	-0.915%	45,794	+12.472%
2026-02-02	24.4700	24.7200	24.4700	24.6225	+0.365%	11,689	+11.443%
2026-01-30	24.5350	24.5700	24.5000	24.5330	-0.425%	2,184	+11.849%
2026-01-29	24.5200	24.6376	24.3700	24.6376	-0.550%	33,516	+11.374%
2026-01-28	24.9235	24.9400	24.6900	24.7738	-0.547%	41,980	+10.762%
2026-01-27	24.9250	25.0400	24.9000	24.9100	+0.181%	9,654	+10.157%
2026-01-26	24.9000	24.9300	24.8438	24.8651	+0.485%	6,526	+10.355%
2026-01-23	24.7100	24.8100	24.6935	24.7450	+0.117%	37,772	+10.891%
2026-01-22	24.7700	24.8100	24.6738	24.7161	+0.666%	8,053	+11.021%
2026-01-21	24.5300	24.6300	24.4000	24.5525	+0.902%	1,736	+11.761%
2026-01-20	24.5050	24.5642	24.3331	24.3331	-1.995%	24,961	+12.768%
2026-01-16	24.7960	24.8700	24.7400	24.8285	-0.166%	27,118	+10.518%
2026-01-15	24.9900	25.0500	24.8500	24.8697	-0.082%	12,819	+10.335%
2026-01-14	24.9400	24.9599	24.7800	24.8901	-0.542%	23,905	+10.245%
2026-01-13	25.0600	25.0650	25.0100	25.0257	-0.508%	21,732	+9.647%
2026-01-12	25.0538	25.1650	25.0538	25.1536	-0.050%	12,646	+9.090%
2026-01-09	25.1025	25.2046	25.0528	25.1661	+0.412%	6,192	+9.036%
2026-01-08	25.0235	25.1239	25.0136	25.0628	-0.198%	19,482	+9.485%
2026-01-07	25.2300	25.2700	25.1000	25.1125	-0.327%	10,143	+9.268%
2026-01-06	25.0700	25.2200	25.0700	25.1950	+0.680%	12,952	+8.910%
2026-01-05	25.0700	25.0800	24.9900	25.0248	+0.668%	20,312	+9.651%
2026-01-02	24.9600	24.9900	24.7649	24.8588	-0.171%	11,885	+10.383%
2025-12-31	25.0700	25.0700	24.9015	24.9015	-0.738%	8,575	+10.194%
2025-12-30	25.0720	25.1900	24.9800	25.0866	-0.117%	35,585	+9.381%
2025-12-29	25.1432	25.1600	25.0900	25.1159	-0.369%	7,116	+9.254%
2025-12-26	25.2700	25.2700	25.1601	25.2090	-0.058%	21,645	+8.850%
2025-12-24	25.1400	25.2236	25.1400	25.2236	+0.323%	84,674	+8.787%
2025-12-23	25.0825	25.1500	25.0300	25.1424	+0.218%	92,819	+9.138%
2025-12-22	25.0400	25.1000	25.0300	25.0878	+0.527%	14,528	+9.376%
2025-12-19	24.8800	24.9600	24.8500	24.9563	+0.859%	57,575	+9.952%
2025-12-18	24.8700	24.8900	24.7400	24.7438	+0.530%	8,254	+10.896%
2025-12-17	24.8700	24.8800	24.6134	24.6134	-1.072%	31,614	+11.484%
2025-12-16	24.9200	24.9200	24.7405	24.8802	-0.149%	26,990	+10.289%
2025-12-15	25.0200	25.0200	24.8933	24.9173	-0.470%	220,787	+10.124%
2025-12-12	25.2350	25.2600	24.9350	25.0350	-0.821%	37,233	+9.607%
2025-12-11	24.9900	25.2699	24.9900	25.2423	+0.506%	43,205	+8.706%
2025-12-10	24.9820	25.1900	24.9580	25.1153	+0.539%	19,382	+9.256%
2025-12-09	25.0800	25.1200	24.9806	24.9806	0.000%	1,586,125	+9.845%

.dark-mode .JqncvC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqncvC{ color: #333333; background-color: white; border: 2px solid #333333; }PRMRPeakShares RMR Prime Equity ETFstock NASDAQ ETF

PRMR
PeakShares RMR Prime Equity ETF
stock NASDAQ ETF