Pioneershares Historical Data

PIO Page 2
Download
Date Close Price change Market cap Trading volume
Dec 30, 2017 $ 6.3
+0.00%
$ -- $ 14,735
Dec 29, 2017 $ 6.01
+0.00%
$ -- $ 14,669
Dec 28, 2017 $ 5.57
+0.00%
$ -- $ 16,047
Dec 27, 2017 $ 6.05
+0.00%
$ -- $ 15,386
Dec 26, 2017 $ 5.61
+0.00%
$ -- $ 14,001
Dec 25, 2017 $ 7.86
+0.00%
$ -- $ 13,730
Dec 24, 2017 $ 8.16
+0.00%
$ -- $ 14,781
Dec 23, 2017 $ 4.95
+0.00%
$ -- $ 13,913
Dec 22, 2017 $ 6.79
+0.00%
$ -- $ 16,460
Dec 21, 2017 $ 10.56
+0.00%
$ -- $ 17,013
Dec 20, 2017 $ 12.78
+0.00%
$ -- $ 18,535
Dec 19, 2017 $ 14.95
+0.00%
$ -- $ 18,915
Dec 18, 2017 $ 37.72
+0.00%
$ -- $ 19,500
Dec 17, 2017 $ 8.98
+0.00%
$ -- $ 18,290
Dec 16, 2017 $ 11.92
+0.00%
$ -- $ 17,566
Dec 15, 2017 $ 12.13
+0.00%
$ -- $ 16,537
Dec 14, 2017 $ 10.06
+0.00%
$ -- $ 16,929
Dec 13, 2017 $ 9.94
+0.00%
$ -- $ 17,090
Dec 12, 2017 $ 6.4
+0.00%
$ -- $ 16,630
Dec 11, 2017 $ 5.22
+0.00%
$ -- $ 14,549
Dec 10, 2017 $ 7.71
+0.00%
$ -- $ 15,433
Dec 9, 2017 $ 7.45
+0.00%
$ -- $ 16,237
Dec 8, 2017 $ 6.61
+0.00%
$ -- $ 15,230
Dec 7, 2017 $ 6.14
+0.00%
$ -- $ 12,747
Dec 6, 2017 $ 5.67
+0.00%
$ -- $ 11,793
Dec 5, 2017 $ 4.65
+0.00%
$ -- $ 11,434
Dec 4, 2017 $ 5.95
+0.00%
$ -- $ 11,370
Dec 3, 2017 $ 5.34
+0.00%
$ -- $ 11,072
Dec 2, 2017 $ 4.15
+0.00%
$ -- $ 10,301
Dec 1, 2017 $ 3.8
+0.00%
$ -- $ 10,057
Nov 28, 2017 $ 4.24
+0.00%
$ -- $ 9,636
Nov 27, 2017 $ 3.5
+0.00%
$ -- $ 9,064
Nov 26, 2017 $ 3.68
+0.00%
$ -- $ 8,465
Nov 25, 2017 $ 3.54
+0.00%
$ -- $ 8,176
Nov 24, 2017 $ 3.43
+0.00%
$ -- $ 8,195
Nov 23, 2017 $ 3.04
+0.00%
$ -- $ 8,191
Nov 22, 2017 $ 2.78
+0.00%
$ -- $ 8,148
Nov 16, 2017 $ 2.87
+0.00%
$ -- $ 7,023
Nov 15, 2017 $ 2.68
+0.00%
$ -- $ 6,590
Nov 14, 2017 $ 2.13
+0.00%
$ -- $ 6,324
Nov 13, 2017 $ 1.99
+0.00%
$ -- $ 6,132
Nov 12, 2017 $ 2.06
+0.00%
$ -- $ 6,564
Nov 11, 2017 $ 2.35
+0.00%
$ -- $ 6,984
Nov 10, 2017 $ 2.63
+0.00%
$ -- $ 7,267
Nov 9, 2017 $ 2.61
+0.00%
$ -- $ 7,370
Nov 8, 2017 $ 2.46
+0.00%
$ -- $ 7,134
Nov 7, 2017 $ 2.39
+0.00%
$ -- $ 7,285
Nov 6, 2017 $ 2.36
+0.00%
$ -- $ 7,475
Nov 5, 2017 $ 1.68
+0.00%
$ -- $ 7,253
Nov 4, 2017 $ 2.54
+0.00%
$ -- $ 7,250