PTEU(PTEU)
PTEU
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $31.89 | $31.90 | $31.75 | $31.88 | 5,035 |
| 10/12/2026 | $31.82 | $31.82 | $31.82 | $31.82 | 218 |
| 10/9/2026 | $31.89 | $31.95 | $31.79 | $31.95 | 600 |
| 10/8/2026 | $31.71 | $31.77 | $31.50 | $31.77 | 3,602 |
| 10/7/2026 | $31.76 | $32.00 | $31.76 | $32.00 | 513 |
| 10/6/2026 | $32.59 | $32.59 | $32.51 | $32.51 | 400 |
| 10/5/2026 | $32.23 | $32.27 | $32.17 | $32.27 | 4,137 |
| 10/2/2026 | $32.31 | $32.38 | $32.29 | $32.38 | 1,622 |
| 10/1/2026 | $32.39 | $32.39 | $32.11 | $32.11 | 611 |
| 9/30/2026 | $32.65 | $32.65 | $32.65 | $32.65 | 100 |
| 9/29/2026 | $33.02 | $33.02 | $33.02 | $33.02 | 200 |
| 9/28/2026 | $33.15 | $33.25 | $33.15 | $33.25 | 400 |
| 9/25/2026 | $33.16 | $33.16 | $33.16 | $33.16 | 200 |
| 9/24/2026 | $32.93 | $32.95 | $32.93 | $32.94 | 1,119 |
| 9/23/2026 | $33.23 | $33.23 | $33.12 | $33.13 | 600 |
| 9/22/2026 | $33.66 | $33.66 | $33.42 | $33.60 | 1,207 |
| 9/21/2026 | $33.51 | $33.52 | $33.41 | $33.48 | 3,540 |
| 9/18/2026 | $33.21 | $33.21 | $33.03 | $33.03 | 535 |
| 9/17/2026 | $33.19 | $33.48 | $33.19 | $33.39 | 1,206 |
| 9/16/2026 | $33.47 | $33.47 | $33.09 | $33.12 | 3,100 |
| 9/15/2026 | $33.31 | $33.31 | $33.21 | $33.21 | 607 |
| 9/14/2026 | $33.43 | $33.43 | $33.38 | $33.39 | 900 |
| 9/11/2026 | $33.85 | $33.92 | $33.85 | $33.92 | 800 |
| 9/10/2026 | $33.75 | $33.75 | $33.63 | $33.63 | 802 |
| 9/9/2026 | $33.81 | $33.94 | $33.81 | $33.94 | 3,702 |
| 9/8/2026 | $34.27 | $34.31 | $34.10 | $34.17 | 20,429 |
| 9/4/2026 | $34.26 | $34.26 | $34.03 | $34.03 | 1,940 |
| 9/3/2026 | $33.91 | $34.03 | $33.91 | $34.03 | 1,800 |
| 9/2/2026 | $33.64 | $33.97 | $33.64 | $33.81 | 1,710 |
| 9/1/2026 | $34.07 | $34.07 | $33.78 | $33.78 | 800 |
| 8/31/2026 | $34.26 | $34.26 | $34.10 | $34.11 | 735 |
| 8/28/2026 | $34.44 | $34.44 | $34.21 | $34.28 | 647 |
| 8/27/2026 | $34.47 | $34.47 | $34.33 | $34.37 | 1,022 |
| 8/26/2026 | $34.70 | $34.70 | $34.51 | $34.59 | 635 |
| 8/25/2026 | $34.61 | $34.61 | $34.61 | $34.61 | 121 |
| 8/24/2026 | $34.57 | $34.57 | $34.41 | $34.43 | 600 |
| 8/21/2026 | $34.63 | $34.63 | $34.60 | $34.60 | 803 |
| 8/20/2026 | $34.15 | $34.34 | $34.15 | $34.31 | 1,700 |
| 8/19/2026 | $34.61 | $34.61 | $34.30 | $34.38 | 2,900 |
| 8/18/2026 | $34.76 | $34.76 | $34.30 | $34.34 | 1,400 |
| 8/17/2026 | $34.85 | $34.85 | $34.71 | $34.71 | 500 |
| 8/14/2026 | $34.77 | $34.77 | $34.77 | $34.77 | 139 |
| 8/13/2026 | $34.92 | $34.92 | $34.64 | $34.84 | 822 |
| 8/12/2026 | $34.84 | $34.84 | $34.49 | $34.55 | 1,400 |
| 8/11/2026 | $34.79 | $34.90 | $34.59 | $34.63 | 7,200 |
| 8/10/2026 | $34.63 | $34.63 | $34.45 | $34.48 | 1,000 |
| 8/7/2026 | $34.62 | $34.62 | $34.49 | $34.50 | 837 |
| 8/6/2026 | $34.29 | $34.29 | $34.29 | $34.29 | 135 |
| 8/5/2026 | $34.47 | $34.47 | $34.30 | $34.30 | 118 |
| 8/4/2026 | $34.30 | $34.32 | $34.30 | $34.32 | 303 |
| 8/3/2026 | $33.92 | $33.97 | $33.86 | $33.90 | 3,749 |
| 7/31/2026 | $33.57 | $33.62 | $33.57 | $33.62 | 202 |
| 7/30/2026 | $33.61 | $33.61 | $33.56 | $33.59 | 1,400 |
| 7/29/2026 | $32.94 | $32.94 | $32.94 | $32.94 | 342 |
| 7/28/2026 | $32.86 | $33.02 | $32.86 | $33.00 | 2,400 |
| 7/27/2026 | $33.14 | $33.16 | $33.14 | $33.16 | 300 |
| 7/24/2026 | $33.04 | $33.04 | $32.81 | $32.81 | 7,926 |
| 7/23/2026 | $32.42 | $32.81 | $32.42 | $32.64 | 3,700 |
| 7/22/2026 | $33.43 | $33.43 | $33.16 | $33.25 | 4,200 |
| 7/21/2026 | $33.43 | $33.43 | $33.24 | $33.37 | 2,000 |
| 7/20/2026 | $32.95 | $32.95 | $32.66 | $32.66 | 1,100 |
| 7/17/2026 | $33.17 | $33.17 | $32.95 | $32.95 | 328 |
| 7/16/2026 | $33.19 | $33.19 | $33.03 | $33.08 | 1,936 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
