MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PRMR — PeakShares RMR Prime Equity ETF
NasdaqPeakShares RMR Prime Equity ETF
$29.22
+0.32(+1.12%)
- O
- 29.19
- H
- 29.25
- L
- 29.17
- V
- 4.9K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$29.22
Period Return+16.97%
Period High$29.25
Period Low$22.80
Avg Daily Volume25.0K
Total Trading Days207
PRMR — Historical OHLCV Price & Volume Table
Dec 9, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $29.19 | $29.25 | $29.17 | $29.22 | +$0.32 | +1.12% | 4,899 | $29.23 | $29.17 $29.25 |
| Oct 5, 2026 | $28.84 | $28.94 | $28.83 | $28.90 | +$0.10 | +0.35% | 17,439 | $28.88 | $28.83 $28.94 |
| Oct 2, 2026 | $28.81 | $28.83 | $28.77 | $28.80 | +$0.14 | +0.47% | 5,719 | $28.78 | $28.77 $28.83 |
| Oct 1, 2026 | $28.54 | $28.70 | $28.54 | $28.66 | +$0.07 | +0.23% | 1,935 | $28.65 | $28.54 $28.70 |
| Sep 30, 2026 | $28.72 | $28.77 | $28.59 | $28.59 | $-0.11 | -0.38% | 12,651 | $28.72 | $28.59 $28.77 |
| Sep 29, 2026 | $28.68 | $28.73 | $28.67 | $28.70 | +$0.04 | +0.15% | 8,690 | $28.70 | $28.67 $28.73 |
| Sep 28, 2026 | $28.70 | $28.75 | $28.58 | $28.66 | $-0.24 | -0.83% | 6,621 | $28.69 | $28.58 $28.75 |
| Sep 25, 2026 | $28.81 | $28.94 | $28.81 | $28.90 | +$0.06 | +0.20% | 2,948 | $28.88 | $28.81 $28.94 |
| Sep 24, 2026 | $28.81 | $28.88 | $28.80 | $28.84 | $-0.04 | -0.13% | 12,108 | $28.85 | $28.80 $28.88 |
| Sep 23, 2026 | $28.91 | $28.92 | $28.85 | $28.88 | $-0.05 | -0.17% | 17,153 | $28.89 | $28.85 $28.92 |
| Sep 22, 2026 | $28.85 | $28.95 | $28.82 | $28.93 | $-0.00 | +0.00% | 13,896 | $28.88 | $28.82 $28.95 |
| Sep 21, 2026 | $28.69 | $28.96 | $28.69 | $28.93 | +$0.44 | +1.55% | 11,969 | $28.87 | $28.69 $28.96 |
| Sep 18, 2026 | $28.39 | $28.50 | $28.39 | $28.49 | $-0.05 | -0.19% | 12,593 | $28.43 | $28.39 $28.50 |
| Sep 17, 2026 | $28.48 | $28.58 | $28.47 | $28.54 | +$0.29 | +1.03% | 24,440 | $28.52 | $28.47 $28.58 |
| Sep 16, 2026 | $28.50 | $28.51 | $28.10 | $28.25 | $-0.13 | -0.46% | 48,554 | $28.39 | $28.10 $28.51 |
| Sep 15, 2026 | $28.42 | $28.43 | $28.34 | $28.38 | $-0.10 | -0.37% | 28,223 | $28.39 | $28.34 $28.43 |
| Sep 14, 2026 | $28.42 | $28.57 | $28.40 | $28.49 | $-0.11 | -0.39% | 7,150 | $28.50 | $28.40 $28.57 |
| Sep 11, 2026 | $28.60 | $28.62 | $28.56 | $28.60 | +$0.26 | +0.91% | 10,823 | $28.59 | $28.56 $28.62 |
| Sep 10, 2026 | $28.44 | $28.48 | $28.33 | $28.34 | $-0.26 | -0.91% | 24,529 | $28.39 | $28.33 $28.48 |
| Sep 9, 2026 | $28.69 | $28.69 | $28.60 | $28.60 | $-0.05 | -0.18% | 8,181 | $28.63 | $28.60 $28.69 |
| Sep 8, 2026 | $28.67 | $28.76 | $28.65 | $28.65 | $-0.09 | -0.33% | 30,719 | $28.73 | $28.65 $28.76 |
| Sep 4, 2026 | $28.79 | $28.79 | $28.71 | $28.75 | $-0.06 | -0.22% | 10,484 | $28.74 | $28.71 $28.79 |
| Sep 3, 2026 | $28.66 | $28.85 | $28.65 | $28.81 | +$0.32 | +1.11% | 5,862 | $28.77 | $28.65 $28.85 |
| Sep 2, 2026 | $28.44 | $28.50 | $28.38 | $28.49 | +$0.05 | +0.16% | 5,658 | $28.43 | $28.38 $28.50 |
| Sep 1, 2026 | $28.58 | $28.61 | $28.45 | $28.45 | $-0.30 | -1.06% | 12,923 | $28.54 | $28.45 $28.61 |
| Aug 31, 2026 | $28.69 | $28.77 | $28.66 | $28.75 | +$0.01 | +0.02% | 4,193 | $28.70 | $28.66 $28.77 |
| Aug 28, 2026 | $28.87 | $28.96 | $28.72 | $28.75 | $-0.15 | -0.51% | 4,236 | $28.82 | $28.72 $28.96 |
| Aug 27, 2026 | $28.82 | $28.92 | $28.82 | $28.89 | +$0.15 | +0.52% | 7,404 | $28.87 | $28.82 $28.92 |
| Aug 26, 2026 | $28.74 | $28.79 | $28.70 | $28.75 | +$0.03 | +0.12% | 6,729 | $28.74 | $28.70 $28.79 |
| Aug 25, 2026 | $28.69 | $28.74 | $28.64 | $28.71 | +$0.12 | +0.42% | 24,134 | $28.67 | $28.64 $28.74 |