Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	PMETF	5.005	5.077	5.00	5.0697	-0.0003	40,084	84	5.04	5.12
2024-04-25	Q	PMETF	4.73	5.0745	4.73	5.07	0.23	26,885	95	5.07	5.30
2024-04-24	Q	PMETF	4.89	4.955	4.81	4.84	-0.17	20,497	45	4.82	5.04
2024-04-23	Q	PMETF	4.80	5.10	4.76	5.01	0.24	17,816	38	4.75	5.04
2024-04-22	Q	PMETF	4.57	4.80	4.57	4.77	-0.05	46,267	115	4.71	4.80
2024-04-19	Q	PMETF	4.90	4.90	4.78	4.82	-0.17	50,171	118	3.95	4.90
2024-04-18	Q	PMETF	5.10	5.10	4.99	4.99	-0.23	17,623	41	4.24	5.00
2024-04-17	Q	PMETF	5.25	5.34	5.14	5.22	-0.10	29,863	91	5.15	5.30
2024-04-16	Q	PMETF	5.23	5.35	4.98	5.32	0.11	34,555	70	0.01	6.35
2024-04-15	Q	PMETF	5.39	5.39	5.185	5.21	-0.09	20,826	24	4.46	5.24
2024-04-12	Q	PMETF	5.37	5.50	5.30	5.30	-0.29	34,364	72	4.81	6.75
2024-04-11	Q	PMETF	5.50	5.77	5.50	5.59	-0.09	45,321	94	5.35	6.25
2024-04-10	Q	PMETF	6.04	6.04	5.60	5.68	-0.26	40,007	85	5.35	5.97
2024-04-09	Q	PMETF	5.90	6.21	5.77	5.94	-0.20	28,121	67	5.35	6.21
2024-04-08	Q	PMETF	5.94	6.24	5.70	6.14	0.32	49,913	84	5.35	6.35
2024-04-05	Q	PMETF	5.92	5.92	5.79	5.82	-0.11	65,149	39	5.77	6.32
2024-04-04	Q	PMETF	6.32	6.32	5.93	5.93	-0.135	12,127	9	5.30	6.32
2024-04-03	Q	PMETF	6.06	6.065	5.80	6.065	0.045	16,719	44	5.95	6.32
2024-04-02	Q	PMETF	5.81	6.02	5.81	6.02	0.10	11,500	15	5.30	6.15
2024-04-01	Q	PMETF	5.98	5.995	5.915	5.92	-0.26	11,210	29	5.30	6.15
2024-03-29	Q	PMETF	5.988	6.18	5.9697	6.18	0.13	0	0
2024-03-28	Q	PMETF	5.988	6.18	5.9697	6.18	0.13	24,874	34	5.30	6.35
2024-03-27	Q	PMETF	5.55	6.05	5.55	6.05	0.357	14,220	34	5.30	6.07
2024-03-26	Q	PMETF	5.61	5.856	5.61	5.693	-0.307	21,561	31	5.30	6.00
2024-03-25	Q	PMETF	5.93	6.21	5.93	6.00	-0.14	17,030	38	5.30	6.35
2024-03-22	Q	PMETF	5.93	6.15	5.93	6.14	0.03	10,287	16	5.25	6.37
2024-03-21	Q	PMETF	5.98	6.14	5.98	6.11	-0.128	12,554	47	6.00	6.12
2024-03-20	Q	PMETF	5.76	6.238	5.76	6.238	0.148	5,880	20	5.25	6.57
2024-03-19	Q	PMETF	6.105	6.17	6.0894	6.09	-0.31	12,545	41	5.25	6.57
2024-03-18	Q	PMETF	6.20	6.60	6.20	6.40	-0.205128	19,057	55	5.30	6.83
2024-03-15	Q	PMETF	6.61	6.632	6.3703	6.605128	0.009835	55,455	51	4.32	8.00
2024-03-14	Q	PMETF	6.165	6.61	6.165	6.595293	0.335293	55,381	106	5.25	6.61
2024-03-13	Q	PMETF	6.30	6.42	6.26	6.26	-0.07	37,390	93	5.25	6.64
2024-03-12	Q	PMETF	5.9742	6.35	5.9742	6.33	0.35	72,280	144	5.25	6.30
2024-03-11	Q	PMETF	5.88	5.98	5.88	5.98	0.135	40,547	84	5.15	6.43
2024-03-08	Q	PMETF	5.63	6.08	5.63	5.845	-0.10	23,893	32	5.15	6.43
2024-03-07	Q	PMETF	5.56	6.12	5.56	5.945	0.068	13,564	34	5.86	6.12
2024-03-06	Q	PMETF	5.6266	5.90	5.34	5.877	0.237	6,599	31	5.65	5.92
2024-03-05	Q	PMETF	5.80	5.8814	5.6125	5.64	-0.26	25,514	63	5.33	5.92
2024-03-04	Q	PMETF	6.29	6.29	5.80	5.90	-0.57	48,396	119	5.33	6.17
2024-03-01	Q	PMETF	6.33	6.47	6.30	6.47	0.1065	66,908	59	5.30	6.64
2024-02-29	Q	PMETF	5.80	6.44	5.80	6.3635	0.6435	73,414	142	5.30	6.37
2024-02-28	Q	PMETF	5.40	5.89	5.40	5.72	0.35	43,647	44	5.60	5.80
2024-02-27	Q	PMETF	5.00	5.37	5.00	5.37	0.47	70,025	35	4.32	5.40
2024-02-26	Q	PMETF	4.95	5.00	4.81	4.90	-0.0508	67,339	79	4.32	5.19
2024-02-23	Q	PMETF	5.0503	5.0503	4.869692	4.9508	-0.1792	58,685	47	4.41	5.16
2024-02-22	Q	PMETF	5.25	5.25	5.11	5.13	-0.127	29,891	47	5.06	5.13
2024-02-21	Q	PMETF	5.37	5.37	5.18	5.257	-0.053	33,201	35	4.32	5.67
2024-02-20	Q	PMETF	5.50	5.66	5.28	5.31	-0.344	44,416	64	4.32	5.67
2024-02-19	Q	PMETF	5.40	5.69	5.3901	5.654	0.474	0	0
2024-02-16	Q	PMETF	5.40	5.69	5.3901	5.654	0.474	100,830	139	5.58	5.74
2024-02-15	Q	PMETF	5.295	5.295	5.09	5.18	0.02	108,855	173	4.50	5.41
2024-02-14	Q	PMETF	4.73	5.16	4.51	5.16	0.352	88,607	81	4.50	6.08
2024-02-13	Q	PMETF	5.18	5.18	4.77	4.808	-0.382	58,682	49	4.50	6.10
2024-02-12	Q	PMETF	5.566	5.566	5.16	5.19	-0.335	27,278	79	4.66	6.08
2024-02-09	Q	PMETF	5.30	5.57	4.97	5.525	0.63	58,963	129	4.96	6.10
2024-02-08	Q	PMETF	4.57	5.00	4.57	4.895	0.145	34,071	49	4.87	4.98
2024-02-07	Q	PMETF	4.86	4.91	4.6825	4.75	0.36	23,430	63	4.44	5.30
2024-02-06	Q	PMETF	4.21	4.42	4.21	4.39	0.022	64,473	65	4.14	4.86
2024-02-05	Q	PMETF	4.66	4.66	4.28	4.368	-0.4355	125,790	119	4.21	4.70
2024-02-02	Q	PMETF	4.76	4.86	4.73	4.8035	-0.0365	23,411	46	4.66	4.85
2024-02-01	Q	PMETF	5.01	5.06	4.795	4.84	-0.37	66,479	100	4.98	5.18
2024-01-31	Q	PMETF	5.26	5.29	5.2097	5.21	-0.14	15,546	16	5.00	6.08
2024-01-30	Q	PMETF	5.2573	5.35	5.23	5.35	0.13	14,650	49	4.75	8.00
2024-01-29	Q	PMETF	5.00	5.25	5.00	5.22	-0.297	31,498	38	4.26	8.88