Parnassus Core Select ETF (PRCS)
NYSE: PRCS · Real-Time Price · USD
23.33
+0.51 (2.22%)
Mar 14, 2025, 4:00 PM EST - Market closed
PRCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 23.15 | 23.33 | 23.15 | 23.33 | 23.33 | 2.22% | 12,666 |
| Mar 13, 2025 | 23.09 | 23.11 | 22.79 | 22.82 | 22.82 | -1.30% | 33,873 |
| Mar 12, 2025 | 23.20 | 23.21 | 22.90 | 23.13 | 23.13 | 0.50% | 19,627 |
| Mar 11, 2025 | 23.16 | 23.23 | 22.86 | 23.01 | 23.01 | -1.07% | 23,622 |
| Mar 10, 2025 | 23.55 | 23.63 | 23.07 | 23.26 | 23.26 | -2.67% | 43,402 |
| Mar 7, 2025 | 23.71 | 23.90 | 23.45 | 23.90 | 23.90 | 0.38% | 27,327 |
| Mar 6, 2025 | 23.83 | 24.09 | 23.76 | 23.81 | 23.81 | -1.44% | 26,998 |
| Mar 5, 2025 | 23.77 | 24.20 | 23.76 | 24.16 | 24.16 | 1.48% | 45,245 |
| Mar 4, 2025 | 23.82 | 24.06 | 23.61 | 23.80 | 23.80 | -0.79% | 22,330 |
| Mar 3, 2025 | 24.51 | 24.51 | 23.93 | 23.99 | 23.99 | -1.75% | 27,886 |
| Feb 28, 2025 | 24.21 | 24.42 | 24.06 | 24.42 | 24.42 | 1.32% | 8,753 |
| Feb 27, 2025 | 24.51 | 24.55 | 24.10 | 24.10 | 24.10 | -1.59% | 14,888 |
| Feb 26, 2025 | 24.56 | 24.72 | 24.41 | 24.49 | 24.49 | 0.12% | 24,824 |
| Feb 25, 2025 | 24.42 | 24.53 | 24.32 | 24.46 | 24.46 | -0.31% | 12,703 |
| Feb 24, 2025 | 24.66 | 24.71 | 24.52 | 24.54 | 24.54 | -0.52% | 16,228 |
| Feb 21, 2025 | 25.00 | 25.00 | 24.63 | 24.67 | 24.67 | -1.30% | 16,808 |
| Feb 20, 2025 | 25.00 | 25.00 | 24.89 | 24.99 | 24.99 | -0.14% | 13,449 |
| Feb 19, 2025 | 24.92 | 25.03 | 24.89 | 25.02 | 25.02 | 0.19% | 14,123 |
| Feb 18, 2025 | 24.93 | 24.98 | 24.91 | 24.98 | 24.98 | 0.35% | 10,326 |
| Feb 14, 2025 | 24.94 | 24.97 | 24.89 | 24.89 | 24.89 | -0.31% | 33,365 |
| Feb 13, 2025 | 24.76 | 24.97 | 24.76 | 24.97 | 24.97 | 0.90% | 9,311 |
| Feb 12, 2025 | 24.60 | 24.78 | 24.60 | 24.75 | 24.75 | -0.57% | 15,239 |
| Feb 11, 2025 | 24.86 | 24.91 | 24.83 | 24.89 | 24.89 | 0.07% | 22,148 |
| Feb 10, 2025 | 24.87 | 24.96 | 24.87 | 24.87 | 24.87 | 0.38% | 8,492 |
| Feb 7, 2025 | 25.07 | 25.08 | 24.77 | 24.78 | 24.78 | -1.29% | 26,485 |
| Feb 6, 2025 | 25.06 | 25.10 | 25.00 | 25.10 | 25.10 | 0.77% | 13,877 |
| Feb 5, 2025 | 24.75 | 24.91 | 24.75 | 24.91 | 24.91 | 0.08% | 6,946 |
| Feb 4, 2025 | 24.72 | 24.89 | 24.72 | 24.89 | 24.89 | 0.23% | 20,445 |
| Feb 3, 2025 | 24.93 | 24.93 | 24.53 | 24.83 | 24.83 | -0.55% | 15,042 |
| Jan 31, 2025 | 25.23 | 25.23 | 24.94 | 24.97 | 24.97 | -0.16% | 16,690 |
| Jan 30, 2025 | 24.91 | 25.04 | 24.88 | 25.01 | 25.01 | 0.43% | 17,490 |
| Jan 29, 2025 | 25.07 | 25.07 | 24.86 | 24.90 | 24.90 | -1.17% | 20,512 |
| Jan 28, 2025 | 25.00 | 25.23 | 24.91 | 25.19 | 25.19 | 1.01% | 7,525 |
| Jan 27, 2025 | 24.79 | 24.95 | 24.72 | 24.94 | 24.94 | -0.81% | 12,026 |
| Jan 24, 2025 | 25.22 | 25.25 | 25.09 | 25.15 | 25.15 | -0.20% | 16,218 |
| Jan 23, 2025 | 25.04 | 25.20 | 25.04 | 25.20 | 25.20 | 0.26% | 9,872 |
| Jan 22, 2025 | 25.13 | 25.19 | 25.13 | 25.13 | 25.13 | 0.96% | 12,928 |
| Jan 21, 2025 | 24.79 | 24.90 | 24.73 | 24.89 | 24.89 | 0.99% | 18,155 |
| Jan 17, 2025 | 24.61 | 24.69 | 24.61 | 24.65 | 24.65 | 0.93% | 24,091 |
| Jan 16, 2025 | 24.51 | 24.51 | 24.42 | 24.42 | 24.42 | 0.37% | 16,207 |
| Jan 15, 2025 | 24.29 | 24.38 | 24.25 | 24.33 | 24.33 | 1.63% | 9,724 |
| Jan 14, 2025 | 23.99 | 24.00 | 23.79 | 23.94 | 23.94 | 0.04% | 11,405 |
| Jan 13, 2025 | 23.73 | 23.94 | 23.73 | 23.93 | 23.93 | 0.21% | 27,666 |
| Jan 10, 2025 | 24.05 | 24.05 | 23.81 | 23.88 | 23.88 | -1.65% | 38,720 |
| Jan 8, 2025 | 24.21 | 24.28 | 24.15 | 24.28 | 24.28 | 0.41% | 11,221 |
| Jan 7, 2025 | 24.47 | 24.47 | 24.13 | 24.18 | 24.18 | -1.06% | 24,985 |
| Jan 6, 2025 | 24.44 | 24.63 | 24.41 | 24.44 | 24.44 | 0.65% | 109,113 |
| Jan 3, 2025 | 24.14 | 24.31 | 24.14 | 24.28 | 24.28 | 1.22% | 25,095 |
| Jan 2, 2025 | 24.24 | 24.28 | 23.89 | 23.99 | 23.99 | -0.37% | 25,653 |
| Dec 31, 2024 | 24.23 | 24.23 | 24.01 | 24.08 | 24.08 | -0.66% | 23,809 |