PMTL
First Trust Indxx Quality Precious Metals Miners ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)3,632
PMTL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.33 | 23.51 | 23.33 | 23.51 | +0.512% | 3,632 | 0.000% |
| 2026-10-01 | 23.39 | 23.39 | 23.39 | 23.39 | -1.050% | 35 | +0.512% |
| 2026-09-30 | 23.64 | 23.64 | 23.64 | 23.64 | -1.381% | 111 | -0.543% |
| 2026-09-29 | 23.97 | 23.97 | 23.97 | 23.97 | +1.450% | 15 | -1.917% |
| 2026-09-28 | 23.56 | 23.63 | 23.56 | 23.63 | -5.343% | 3,033 | -0.494% |
| 2026-09-25 | 24.96 | 24.96 | 24.96 | 24.96 | +0.789% | 108 | -5.811% |
| 2026-09-24 | 24.77 | 24.77 | 24.77 | 24.77 | -1.422% | 178 | -5.068% |
| 2026-09-23 | 25.12 | 25.12 | 25.12 | 25.12 | -3.930% | 47 | -6.417% |
| 2026-09-22 | 26.21 | 26.21 | 26.15 | 26.15 | +2.518% | 4,034 | -10.096% |
| 2026-09-21 | 25.51 | 25.51 | 25.51 | 25.51 | -0.743% | 6 | -7.832% |
| 2026-09-18 | 25.70 | 25.70 | 25.70 | 25.70 | -0.181% | 6 | -8.516% |
| 2026-09-17 | 25.69 | 25.75 | 25.68 | 25.75 | +2.886% | 6,206 | -8.682% |
| 2026-09-16 | 25.40 | 25.40 | 25.02 | 25.02 | -0.962% | 322 | -6.046% |
| 2026-09-15 | 25.27 | 25.27 | 25.27 | 25.27 | -0.555% | 140 | -6.950% |
| 2026-09-14 | 25.41 | 25.41 | 25.41 | 25.41 | -2.724% | 7 | -7.467% |
| 2026-09-11 | 26.12 | 26.12 | 26.12 | 26.12 | +1.081% | 10 | -9.987% |
| 2026-09-10 | 26.04 | 26.04 | 25.84 | 25.84 | -3.426% | 121 | -9.015% |
| 2026-09-09 | 26.76 | 26.76 | 26.76 | 26.76 | +0.210% | 7 | -12.132% |
| 2026-09-08 | 26.83 | 26.83 | 26.70 | 26.70 | -0.575% | 536 | -11.948% |
| 2026-09-04 | 26.95 | 26.95 | 26.85 | 26.85 | -1.948% | 134 | -12.453% |
| 2026-09-03 | 27.25 | 27.39 | 27.25 | 27.39 | +4.129% | 108 | -14.159% |
| 2026-09-02 | 26.14 | 26.30 | 26.14 | 26.30 | +2.633% | 1,672 | -10.615% |
| 2026-09-01 | 25.59 | 25.63 | 25.59 | 25.63 | -3.414% | 2,052 | -8.262% |
| 2026-08-31 | 26.53 | 26.53 | 26.53 | 26.53 | -1.342% | 107 | -11.394% |
| 2026-08-28 | 27.46 | 27.46 | 26.89 | 26.89 | -3.183% | 1,705 | -12.583% |
| 2026-08-27 | 27.78 | 27.78 | 27.78 | 27.78 | +0.917% | 57 | -15.365% |
| 2026-08-26 | 27.53 | 27.53 | 27.53 | 27.53 | -2.114% | 44 | -14.589% |
| 2026-08-25 | 28.12 | 28.12 | 28.12 | 28.12 | +1.042% | 86 | -16.394% |
| 2026-08-24 | 27.78 | 27.83 | 27.78 | 27.83 | +0.302% | 663 | -15.523% |
| 2026-08-21 | 27.75 | 27.75 | 27.75 | 27.75 | +3.505% | 41 | -15.267% |
| 2026-08-20 | 26.49 | 26.81 | 26.49 | 26.81 | +2.956% | 1,824 | -12.297% |
| 2026-08-19 | 26.04 | 26.04 | 26.04 | 26.04 | +8.308% | 12 | -9.705% |
| 2026-08-18 | 24.59 | 24.59 | 24.04 | 24.04 | -2.783% | 1,442 | -2.203% |
| 2026-08-17 | 24.88 | 24.88 | 24.73 | 24.73 | +2.200% | 1,559 | -4.924% |
| 2026-08-14 | 24.20 | 24.20 | 24.20 | 24.20 | +1.424% | 6 | -2.832% |
| 2026-08-13 | 23.86 | 23.86 | 23.86 | 23.86 | -2.853% | 17 | -1.449% |
| 2026-08-12 | 24.84 | 24.84 | 24.56 | 24.56 | +0.925% | 4,517 | -4.261% |
| 2026-08-11 | 24.32 | 24.33 | 24.32 | 24.33 | -0.892% | 119 | -3.375% |
| 2026-08-10 | 24.05 | 24.55 | 24.05 | 24.55 | +0.871% | 185 | -4.237% |
| 2026-08-07 | 24.22 | 24.34 | 24.22 | 24.34 | +6.868% | 8,582 | -3.402% |
| 2026-08-06 | 22.71 | 22.77 | 22.71 | 22.77 | +0.565% | 127 | +3.232% |
| 2026-08-05 | 22.65 | 22.65 | 22.65 | 22.65 | +7.363% | 12 | +3.815% |
| 2026-08-04 | 21.22 | 21.30 | 21.09 | 21.09 | +2.432% | 9,231 | +11.459% |
| 2026-08-03 | 20.59 | 20.59 | 20.59 | 20.59 | +2.274% | 67 | +14.169% |
| 2026-07-31 | 20.13 | 20.13 | 20.13 | 20.13 | -2.814% | 7 | +16.766% |
| 2026-07-30 | 20.72 | 20.72 | 20.72 | 20.72 | +3.299% | 6 | +13.481% |
| 2026-07-29 | 19.88 | 20.06 | 19.88 | 20.06 | -0.469% | 2,408 | +17.224% |
| 2026-07-28 | 20.04 | 20.35 | 19.93 | 20.15 | -1.516% | 12,006 | +16.674% |
| 2026-07-27 | 20.46 | 20.46 | 20.46 | 20.46 | +0.914% | 6 | +14.905% |
| 2026-07-24 | 20.28 | 20.28 | 20.28 | 20.28 | +0.063% | 8 | +15.955% |
| 2026-07-23 | 20.15 | 20.26 | 20.15 | 20.26 | 0.000% | 1,503 | +16.028% |