PMTL Historical Prices
NYSEARCA: PMTLFirst TrustEquity Precious MetalsETFUSD
23.85+0.6813 (+2.94%)
At close: Oct 7, 12:53 PM ET · Delayed 15 min
PMTL price history
The price history for First (PMTL) on this page begins on July 20, 2026, when the stock closed at $20.28; it most recently closed at $22.92 on October 5, 2026. The highest price in this record is $28.12, reached on August 24, 2026; the latest close is 18.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
PMTL returns
1 week
-3.05%
1 month
-14.16%
PMTL price return, excluding dividends.
PMTL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.80 | 22.98 | 22.80 | 22.92 | -3.09% | |
| 23.70 | 23.70 | 23.65 | 23.65 | +0.68% | |
| 23.49 | 23.49 | 23.49 | 23.49 | -0.09% | |
| 23.33 | 23.51 | 23.33 | 23.51 | +0.51% | |
| 23.39 | 23.39 | 23.39 | 23.39 | -1.06% | |
| 23.64 | 23.64 | 23.64 | 23.64 | -1.38% | |
| 23.97 | 23.97 | 23.97 | 23.97 | +1.44% | |
| 23.56 | 23.63 | 23.56 | 23.63 | -5.33% | |
| 24.96 | 24.96 | 24.96 | 24.96 | +0.77% | |
| 24.77 | 24.77 | 24.77 | 24.77 | -1.39% | |
| 25.12 | 25.12 | 25.12 | 25.12 | -3.94% | |
| 26.21 | 26.21 | 26.15 | 26.15 | +2.51% | |
| 25.51 | 25.51 | 25.51 | 25.51 | -0.74% | |
| 25.70 | 25.70 | 25.70 | 25.70 | -0.19% | |
| 25.69 | 25.75 | 25.68 | 25.75 | +2.92% | |
| 25.40 | 25.40 | 25.02 | 25.02 | -0.99% | |
| 25.27 | 25.27 | 25.27 | 25.27 | -0.55% | |
| 25.41 | 25.41 | 25.41 | 25.41 | -2.72% | |
| 26.12 | 26.12 | 26.12 | 26.12 | +1.08% | |
| 26.04 | 26.04 | 25.84 | 25.84 | -3.44% | |
| 26.76 | 26.76 | 26.76 | 26.76 | +0.22% | |
| 26.83 | 26.83 | 26.70 | 26.70 | -0.56% | |
| 26.95 | 26.95 | 26.85 | 26.85 | -1.97% | |
| 27.26 | 27.39 | 27.26 | 27.39 | +4.14% | |
| 26.14 | 26.30 | 26.14 | 26.30 | +2.61% | |
| 25.59 | 25.63 | 25.59 | 25.63 | -3.39% | |
| 26.53 | 26.53 | 26.53 | 26.53 | -1.34% | |
| 27.46 | 27.46 | 26.89 | 26.89 | -3.20% | |
| 27.78 | 27.78 | 27.78 | 27.78 | +0.91% | |
| 27.53 | 27.53 | 27.53 | 27.53 | -2.10% | |
| 28.12 | 28.12 | 28.12 | 28.12 | +1.04% | |
| 27.78 | 27.83 | 27.78 | 27.83 | +0.29% | |
| 27.75 | 27.75 | 27.75 | 27.75 | +3.51% | |
| 26.49 | 26.81 | 26.49 | 26.81 | +2.96% | |
| 26.04 | 26.04 | 26.04 | 26.04 | +8.32% | |
| 24.59 | 24.59 | 24.04 | 24.04 | -2.79% | |
| 24.88 | 24.88 | 24.73 | 24.73 | +2.19% | |
| 24.20 | 24.20 | 24.20 | 24.20 | +1.42% | |
| 23.86 | 23.86 | 23.86 | 23.86 | -2.85% | |
| 24.84 | 24.84 | 24.56 | 24.56 | +0.95% | |
| 24.32 | 24.33 | 24.32 | 24.33 | -0.90% | |
| 24.05 | 24.55 | 24.05 | 24.55 | +0.86% | |
| 24.22 | 24.34 | 24.22 | 24.34 | +6.90% | |
| 22.71 | 22.77 | 22.71 | 22.77 | +0.53% | |
| 22.65 | 22.65 | 22.65 | 22.65 | +7.40% | |
| 21.22 | 21.30 | 21.09 | 21.09 | +2.43% | |
| 20.59 | 20.59 | 20.59 | 20.59 | +2.29% | |
| 20.13 | 20.13 | 20.13 | 20.13 | -2.85% | |
| 20.72 | 20.72 | 20.72 | 20.72 | +3.29% | |
| 19.88 | 20.06 | 19.88 | 20.06 | -0.45% | |
| 20.04 | 20.35 | 19.93 | 20.15 | -1.52% | |
| 20.46 | 20.46 | 20.46 | 20.46 | +0.89% | |
| 20.28 | 20.28 | 20.28 | 20.28 | +0.10% | |
| 20.15 | 20.26 | 20.15 | 20.26 | — |