AdvisorShares Dorsey Wrig... (DWUS)
44.37
-1.21 (-2.64%)
At close: Apr 10, 2025, 11:01 AM
PNR US Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 42.52 | 45.58 | 42.52 | 45.58 | 3.99 | 9.59% | 12,012 |
| Apr 8, 2025 | 41.36 | 41.59 | 41.36 | 41.59 | -0.39 | -0.93% | 228 |
| Apr 7, 2025 | 42.56 | 42.83 | 41.42 | 41.98 | 0.15 | 0.36% | 734 |
| Apr 4, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | -2.96 | -6.61% | 100 |
| Apr 3, 2025 | 45.18 | 45.18 | 44.77 | 44.79 | -2.41 | -5.11% | 352 |
| Apr 2, 2025 | 46.16 | 47.20 | 46.16 | 47.20 | 0.34 | 0.73% | 1,400 |
| Apr 1, 2025 | 46.38 | 46.86 | 46.38 | 46.86 | 0.36 | 0.77% | 1,800 |
| Mar 31, 2025 | 46.51 | 46.51 | 46.50 | 46.50 | 0.18 | 0.39% | 300 |
| Mar 28, 2025 | 46.90 | 46.90 | 46.14 | 46.32 | -0.83 | -1.76% | 1,300 |
| Mar 27, 2025 | 47.36 | 47.36 | 47.15 | 47.15 | -0.40 | -0.84% | 249 |
| Mar 26, 2025 | 47.50 | 47.55 | 47.44 | 47.55 | -0.72 | -1.49% | 719 |
| Mar 25, 2025 | 48.30 | 48.30 | 48.27 | 48.27 | 0.08 | 0.17% | 200 |
| Mar 24, 2025 | 48.18 | 48.19 | 48.18 | 48.19 | 1.15 | 2.44% | 6,100 |
| Mar 21, 2025 | 46.95 | 47.04 | 46.92 | 47.04 | 0.03 | 0.06% | 651 |
| Mar 20, 2025 | 47.00 | 47.02 | 46.88 | 47.01 | -0.02 | -0.04% | 1,700 |
| Mar 19, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 0.67 | 1.45% | 234 |
| Mar 18, 2025 | 46.33 | 46.36 | 46.33 | 46.36 | -0.63 | -1.34% | 548 |
| Mar 17, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 0.35 | 0.75% | 200 |
| Mar 14, 2025 | 46.08 | 46.64 | 46.04 | 46.64 | 1.16 | 2.55% | 1,300 |
| Mar 13, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | -0.76 | -1.64% | 100 |
| Mar 12, 2025 | 46.38 | 46.38 | 46.00 | 46.24 | 0.57 | 1.25% | 2,600 |
| Mar 11, 2025 | 45.97 | 45.97 | 45.67 | 45.67 | -0.11 | -0.24% | 400 |
| Mar 10, 2025 | 46.13 | 46.13 | 45.60 | 45.78 | -1.65 | -3.48% | 1,315 |
| Mar 7, 2025 | 47.08 | 47.43 | 46.45 | 47.43 | 0.20 | 0.42% | 5,727 |
| Mar 6, 2025 | 47.49 | 47.57 | 47.23 | 47.23 | -1.41 | -2.90% | 2,807 |
| Mar 5, 2025 | 48.07 | 48.65 | 48.07 | 48.64 | 0.63 | 1.31% | 1,039 |
| Mar 4, 2025 | 47.74 | 48.01 | 47.74 | 48.01 | -0.83 | -1.70% | 932 |
| Mar 3, 2025 | 49.66 | 49.67 | 48.84 | 48.84 | -0.99 | -1.99% | 800 |
| Feb 28, 2025 | 49.10 | 49.83 | 49.10 | 49.83 | 0.92 | 1.88% | 600 |
| Feb 27, 2025 | 50.10 | 50.10 | 48.91 | 48.91 | -0.79 | -1.59% | 4,500 |
| Feb 26, 2025 | 50.09 | 50.09 | 49.51 | 49.70 | 0.08 | 0.16% | 2,800 |
| Feb 25, 2025 | 49.19 | 49.64 | 49.19 | 49.62 | -0.14 | -0.28% | 2,422 |
| Feb 24, 2025 | 49.92 | 50.17 | 49.74 | 49.76 | -0.47 | -0.94% | 5,423 |
| Feb 21, 2025 | 50.71 | 50.71 | 50.07 | 50.23 | -0.94 | -1.84% | 2,419 |
| Feb 20, 2025 | 51.10 | 51.17 | 50.85 | 51.17 | -0.58 | -1.12% | 2,300 |
| Feb 19, 2025 | 51.74 | 51.79 | 51.68 | 51.75 | 0.06 | 0.12% | 2,926 |
| Feb 18, 2025 | 51.49 | 51.69 | 51.49 | 51.69 | 0.12 | 0.23% | 6,504 |
| Feb 14, 2025 | 51.53 | 51.57 | 51.49 | 51.57 | 0.11 | 0.21% | 2,831 |
| Feb 13, 2025 | 51.14 | 51.46 | 51.08 | 51.46 | 0.55 | 1.08% | 1,038 |
| Feb 12, 2025 | 50.78 | 50.91 | 50.78 | 50.91 | -0.24 | -0.47% | 200 |
| Feb 11, 2025 | 51.08 | 51.15 | 50.94 | 51.15 | -0.01 | -0.02% | 3,576 |
| Feb 10, 2025 | 51.18 | 51.18 | 51.16 | 51.16 | 0.36 | 0.71% | 421 |
| Feb 7, 2025 | 51.15 | 51.15 | 50.75 | 50.80 | -0.42 | -0.82% | 1,407 |
| Feb 6, 2025 | 50.99 | 51.22 | 50.97 | 51.22 | 0.33 | 0.65% | 5,309 |
| Feb 5, 2025 | 50.42 | 50.89 | 50.42 | 50.89 | 0.46 | 0.91% | 598 |
| Feb 4, 2025 | 50.19 | 50.43 | 50.19 | 50.43 | 0.41 | 0.82% | 4,201 |
| Feb 3, 2025 | 50.13 | 50.13 | 50.02 | 50.02 | -0.14 | -0.28% | 2,042 |
| Jan 31, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | -0.32 | -0.63% | 100 |
| Jan 30, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 0.68 | 1.37% | 100 |
| Jan 29, 2025 | 50.08 | 50.08 | 49.80 | 49.80 | -0.18 | -0.36% | 827 |