Stock listing
BVB:PTENGETF Energie Patria-Tradeville ETF Acțiuni
Follow Energie Patria-Tradeville ETF into a list and get an email when it puts out news.
Share price · BVB:PTENGETF
16.77 RON -0.21 (-1.2%)
Close on Nov 3, 2026
- Day range
- 16.77 – 17.11 RONNov 3, 2026
- Volume
- 53,435 sharesNov 3, 2026
- 52-week range
- 10.05 – 17.39 RONLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 684,261 RONMedian day 32,812 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BVB:PTENGETF · RON, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 16.77 | -0.206 | -1.2% | 17.09 | 17.11 | 16.77 | 53,435 | |
| 16.98 | -0.086 | -0.5% | 17.05 | 17.15 | 16.98 | 16,169 | |
| 17.06 | +0.082 | +0.5% | 16.85 | 17.10 | 16.85 | 15,213 | |
| 16.98 | -0.016 | -0.1% | 17.05 | 17.10 | 16.90 | 16,941 | |
| 17.00 | +0.356 | +2.1% | 16.80 | 17.10 | 16.80 | 25,349 | |
| 16.64 | +0.088 | +0.5% | 16.55 | 16.76 | 16.40 | 17,537 | |
| 16.55 | -0.042 | -0.3% | 16.57 | 16.70 | 16.50 | 9,964 | |
| 16.60 | -0.12 | -0.7% | 16.80 | 16.88 | 16.50 | 32,546 | |
| 16.72 | -0.018 | -0.1% | 16.90 | 16.96 | 16.57 | 30,447 | |
| 16.73 | -0.056 | -0.3% | 16.90 | 17.00 | 16.51 | 22,012 | |
| 16.79 | +0.014 | +0.1% | 16.99 | 17.06 | 16.79 | 38,782 | |
| 16.78 | +0.068 | +0.4% | 16.65 | 16.93 | 16.50 | 41,049 | |
| 16.71 | +0.056 | +0.3% | 16.90 | 16.96 | 16.59 | 32,812 | |
| 16.65 | +0.422 | +2.6% | 16.40 | 16.81 | 16.40 | 31,708 | |
| 16.23 | +0.29 | +1.8% | 16.06 | 16.35 | 16.00 | 30,182 | |
| 15.94 | +0.138 | +0.9% | 16.03 | 16.12 | 15.91 | 19,211 | |
| 15.80 | +0.012 | +0.1% | 15.86 | 16.01 | 15.80 | 37,433 | |
| 15.79 | -0.158 | -1.0% | 15.95 | 15.98 | 15.79 | 16,931 | |
| 15.95 | +0.014 | +0.1% | 16.00 | 16.05 | 15.93 | 8,321 | |
| 15.93 | -0.116 | -0.7% | 16.05 | 16.30 | 15.90 | 59,677 | |
| 16.05 | +0.162 | +1.0% | 16.00 | 16.41 | 15.60 | 65,289 | |
| 15.89 | +0.65 | +4.3% | 15.80 | 15.99 | 15.50 | 54,015 | |
| 15.24 | +0.168 | +1.1% | 15.27 | 15.95 | 15.24 | 49,506 | |
| 15.07 | +0.582 | +4.0% | 14.50 | 15.29 | 14.50 | 124,390 | |
| 14.49 | +0.486 | +3.5% | 14.02 | 14.50 | 14.02 | 28,332 | |
| 14.00 | -0.292 | -2.0% | 14.20 | 14.20 | 13.80 | 41,958 | |
| 14.29 | -0.122 | -0.8% | 14.42 | 14.50 | 14.20 | 40,392 | |
| 14.42 | +0.246 | +1.7% | 14.10 | 14.42 | 14.02 | 61,708 | |
| 14.17 | -0.202 | -1.4% | 14.42 | 14.42 | 13.91 | 54,061 | |
| 14.37 | -0.092 | -0.6% | 14.50 | 14.60 | 14.37 | 16,086 | |
| 14.46 | -0.15 | -1.0% | 14.81 | 14.89 | 14.22 | 41,957 | |
| 14.61 | -0.396 | -2.6% | 15.20 | 15.40 | 14.50 | 39,821 | |
| 15.01 | +0.428 | +2.9% | 14.60 | 15.34 | 14.60 | 63,212 | |
| 14.58 | +0.018 | +0.1% | 14.52 | 14.58 | 13.70 | 121,999 | |
| 14.56 | -0.818 | -5.3% | 15.41 | 15.43 | 14.00 | 66,285 | |
| 15.38 | -0.078 | -0.5% | 15.40 | 15.63 | 15.20 | 16,122 | |
| 15.46 | -0.17 | -1.1% | 15.63 | 15.77 | 15.40 | 12,493 | |
| 15.63 | +0.192 | +1.2% | 15.54 | 15.70 | 15.00 | 166,559 | |
| 15.44 | -0.356 | -2.3% | 16.05 | 16.05 | 15.02 | 53,387 | |
| 15.79 | -0.248 | -1.5% | 16.15 | 16.15 | 15.79 | 31,725 | |
| 16.04 | +0.03 | +0.2% | 16.18 | 16.25 | 16.04 | 16,863 | |
| 16.01 | -0.068 | -0.4% | 16.31 | 16.31 | 16.00 | 23,694 | |
| 16.08 | -0.074 | -0.5% | 16.25 | 16.42 | 16.00 | 21,700 | |
| 16.15 | +0.29 | +1.8% | 16.14 | 16.25 | 16.13 | 12,238 | |
| 15.86 | +0.19 | +1.2% | 15.93 | 16.19 | 15.86 | 41,938 | |
| 15.67 | +0.474 | +3.1% | 15.32 | 15.95 | 15.12 | 52,392 | |
| 15.20 | -0.94 | -5.8% | 16.25 | 16.25 | 14.83 | 269,249 | |
| 16.14 | -0.266 | -1.6% | 16.51 | 16.56 | 16.10 | 63,512 | |
| 16.41 | -0.308 | -1.8% | 16.71 | 16.83 | 16.41 | 22,085 | |
| 16.71 | -0.112 | -0.7% | 16.62 | 16.93 | 16.61 | 20,822 | |
| 16.83 | -0.158 | -0.9% | 17.10 | 17.15 | 16.83 | 42,266 | |
| 16.98 | -0.036 | -0.2% | 17.07 | 17.16 | 16.98 | 18,678 | |
| 17.02 | +0.02 | +0.1% | 17.10 | 17.20 | 17.01 | 41,186 | |
| 17.00 | +0.148 | +0.9% | 17.14 | 17.18 | 17.00 | 30,212 | |
| 16.85 | +0.044 | +0.3% | 16.89 | 17.06 | 16.85 | 20,871 | |
| 16.81 | +0.132 | +0.8% | 16.86 | 16.92 | 16.70 | 16,786 | |
| 16.68 | -0.082 | -0.5% | 16.84 | 16.89 | 16.68 | 32,050 | |
| 16.76 | -0.088 | -0.5% | 16.92 | 17.10 | 16.76 | 31,592 | |
| 16.85 | +0.026 | +0.2% | 16.84 | 16.97 | 16.84 | 22,038 | |
| 16.82 | +0.248 | +1.5% | 16.82 | 16.90 | 16.79 | 27,352 | |
| 16.57 | -0.196 | -1.2% | 16.87 | 16.90 | 16.57 | 71,776 | |
| 16.77 | +0.304 | +1.8% | 16.66 | 16.88 | 16.66 | 33,954 | |
| 16.46 | -0.116 | -0.7% | 16.60 | 16.66 | 16.46 | 42,771 | |
| 16.58 | -0.096 | -0.6% | 16.80 | 16.87 | 16.50 | 65,406 | |
| 16.68 | -0.03 | -0.2% | 16.87 | 16.87 | 16.68 | 36,803 | |
| 16.71 | -0.274 | -1.6% | 17.00 | 17.00 | 16.63 | 50,086 | |
| 16.98 | +0.118 | +0.7% | 16.95 | 17.17 | 16.95 | 67,019 |
- Ticker
- BVB:PTENGETF
- Asset type
- ETF
- Exchange
- BVB
- Currency
- RON
What changed lately
Latest news release · Oct 30, 2026
VAN la data 29.10.2026
Latest news
VAN la data 29.10.2026
Oct 30, 2026
Closed 17.06 (+0.5%) on Oct 30, 2026
VAN la data 28.10.2026
Oct 29, 2026
Closed 16.98 (-0.1%) on Oct 29, 2026
VAN la data 27.10.2026
Oct 28, 2026
Closed 17.00 (+2.1%) on Oct 28, 2026
VAN la data 26.10.2026
Oct 27, 2026
Closed 16.64 (+0.5%) on Oct 27, 2026
VAN la data 23/24/25.10.2026
Oct 26, 2026
Closed 16.55 (-0.3%) on Oct 26, 2026
VAN la data 22.10.2026
Oct 23, 2026
Closed 16.60 (-0.7%) on Oct 23, 2026
VAN la data 21.10.2026
Oct 22, 2026
Closed 16.72 (-0.1%) on Oct 22, 2026
VAN la data 20.10.2026
Oct 21, 2026
Closed 16.73 (-0.3%) on Oct 21, 2026
VAN la data 19.10.2026
Oct 20, 2026
Closed 16.79 (+0.1%) on Oct 20, 2026
VAN la data 16/17/18.10.2026
Oct 19, 2026
Closed 16.78 (+0.4%) on Oct 19, 2026
Energie Patria-Tradeville ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Energie Patria-Tradeville ETF.