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