PortfolioPlus Emerging Markets ETF (PPEM) Historical Stock Data
20.61 ↑0.17 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPEM is down -0.07% a day on average. There have been 17 days where PortfolioPlus Emerging Markets ETF closed green and 13 days where PPEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 20.58 | 20.61 | ↑$0.03 (0.15%) | 20.58 | 20.61 | 1.16K |
| 2025-01-13 | 20.44 | 20.44 | ↑$0.00 (0.02%) | 20.42 | 20.44 | 5.05K |
| 2025-01-10 | 20.57 | 20.55 | ↓$0.02 (-0.11%) | 20.55 | 20.60 | 3.14K |
| 2025-01-08 | 20.80 | 20.85 | ↑$0.05 (0.22%) | 20.80 | 20.85 | 3.14K |
| 2025-01-07 | 20.99 | 20.90 | ↓$0.09 (-0.43%) | 20.90 | 20.99 | 2.04K |
| 2025-01-06 | 21.11 | 21.09 | ↓$0.02 (-0.11%) | 21.09 | 21.11 | 514 |
| 2025-01-03 | 21.00 | 21.00 | ↓$0.00 (-0.01%) | 20.94 | 21.00 | 1.53K |
| 2025-01-02 | 21.01 | 20.86 | ↓$0.15 (-0.72%) | 20.83 | 21.01 | 3.15K |
| 2024-12-31 | 20.85 | 20.85 | ↑$0.00 (0.00%) | 20.85 | 20.85 | 120 |
| 2024-12-30 | 20.93 | 20.95 | ↑$0.02 (0.08%) | 20.93 | 20.95 | 18.66K |
| 2024-12-27 | 21.09 | 21.11 | ↑$0.02 (0.10%) | 21.09 | 21.11 | 1.92K |
| 2024-12-26 | 21.86 | 21.89 | ↑$0.03 (0.14%) | 21.86 | 21.90 | 4.56K |
| 2024-12-24 | 21.94 | 21.95 | ↑$0.01 (0.06%) | 21.94 | 21.95 | 2.15K |
| 2024-12-23 | 21.77 | 21.90 | ↑$0.13 (0.60%) | 21.77 | 21.90 | 3.57K |
| 2024-12-20 | 21.79 | 21.79 | ↑$0.00 (0.00%) | 21.79 | 21.79 | 49 |
| 2024-12-19 | 21.81 | 21.72 | ↓$0.09 (-0.40%) | 21.72 | 21.81 | 2.63K |
| 2024-12-18 | 22.14 | 21.61 | ↓$0.53 (-2.41%) | 21.61 | 22.14 | 1.05K |
| 2024-12-17 | 22.03 | 22.04 | ↑$0.01 (0.05%) | 22.03 | 22.04 | 1.65K |
| 2024-12-16 | 22.17 | 22.14 | ↓$0.03 (-0.14%) | 22.14 | 22.17 | 4.37K |
| 2024-12-13 | 22.23 | 22.25 | ↑$0.02 (0.09%) | 22.23 | 22.25 | 2.25K |
| 2024-12-12 | 22.31 | 22.23 | ↓$0.08 (-0.38%) | 22.23 | 22.31 | 1.52K |
| 2024-12-11 | 22.23 | 22.32 | ↑$0.09 (0.40%) | 22.23 | 22.32 | 5.06K |
| 2024-12-10 | 22.19 | 22.16 | ↓$0.03 (-0.13%) | 22.16 | 22.19 | 3.37K |
| 2024-12-09 | 22.66 | 22.53 | ↓$0.13 (-0.56%) | 22.53 | 22.66 | 1.81K |
| 2024-12-06 | 22.13 | 22.09 | ↓$0.04 (-0.19%) | 22.09 | 22.13 | 6.89K |
| 2024-12-05 | 22.18 | 22.13 | ↓$0.05 (-0.22%) | 22.13 | 22.18 | 685 |
| 2024-12-04 | 22.04 | 22.08 | ↑$0.04 (0.18%) | 22.04 | 22.08 | 1.75K |
| 2024-12-03 | 21.86 | 22.06 | ↑$0.20 (0.92%) | 21.83 | 22.06 | 2.14K |
| 2024-12-02 | 21.97 | 22.04 | ↑$0.07 (0.30%) | 21.97 | 22.04 | 2.28K |
| 2024-11-29 | 21.82 | 21.93 | ↑$0.11 (0.51%) | 21.82 | 21.93 | 2.06K |
Create an account or log in to view more rows.
$PPEM whats the target for Friday close?
$PPEM The squeeze is coming
$PPEM the bulls in here
$PPEM out of the way
$PPEM Green by EOD guarentee
$PPEM free to hold
$PPEM good times
$PPEM -
Buy
buy
buy!
$PPEM bull trap confirmed
$PPEM breaking out of this wedge sooner than later