TrueShares ConVequity ETF (PVEX)
31.47
+0.27
(+0.88%)
USD |
BATS |
Oct 09, 16:00
PVEX Price : 31.47 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 1442.00 |
| Oct 08, 2026 | 31.24 | 31.40 | 31.13 | 31.20 | 4746.00 |
| Oct 07, 2026 | 31.35 | 31.39 | 31.30 | 31.39 | 1344.00 |
| Oct 06, 2026 | 31.51 | 31.63 | 31.26 | 31.26 | 3496.00 |
| Oct 05, 2026 | 31.21 | 31.39 | 31.17 | 31.23 | 12741.00 |
| Oct 02, 2026 | 30.96 | 31.07 | 30.93 | 31.00 | 9659.00 |
| Oct 01, 2026 | 30.48 | 30.80 | 30.15 | 30.46 | 10505.00 |
| Sep 30, 2026 | 30.88 | 30.93 | 30.75 | 30.75 | 2005.00 |
| Sep 29, 2026 | 30.64 | 30.79 | 30.64 | 30.79 | 363.00 |
| Sep 28, 2026 | 30.91 | 30.91 | 30.89 | 30.89 | 267.00 |
| Sep 25, 2026 | 30.98 | 31.18 | 30.98 | 31.18 | 2983.00 |
| Sep 24, 2026 | 30.80 | 31.00 | 30.77 | 30.99 | 18668.00 |
| Sep 23, 2026 | 30.96 | 31.11 | 30.96 | 30.97 | 6324.00 |
| Sep 22, 2026 | 31.29 | 31.47 | 31.22 | 31.33 | 2809.00 |
| Sep 21, 2026 | 31.06 | 31.44 | 30.98 | 31.35 | 3735.00 |
| Sep 18, 2026 | 30.57 | 30.69 | 30.52 | 30.69 | 4932.00 |
| Sep 17, 2026 | 30.52 | 30.70 | 30.52 | 30.68 | 1501.00 |
| Sep 16, 2026 | 30.62 | 30.65 | 30.08 | 30.23 | 1560.00 |
| Sep 15, 2026 | 30.53 | 30.53 | 30.36 | 30.42 | 1395.00 |
| Sep 14, 2026 | 30.56 | 30.74 | 30.56 | 30.60 | 944.00 |
| Sep 11, 2026 | 30.90 | 30.90 | 30.83 | 30.83 | 438.00 |
| Sep 10, 2026 | 30.48 | 30.64 | 30.43 | 30.53 | 7219.00 |
| Sep 09, 2026 | 30.78 | 30.86 | 30.71 | 30.77 | 12019.00 |
| Sep 08, 2026 | 31.09 | 31.09 | 30.96 | 30.96 | 551.00 |
| Sep 04, 2026 | 31.28 | 31.28 | 31.18 | 31.20 | 9674.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median