Parnassus Value Select ETF (PRVS)
NYSE: PRVS · Real-Time Price · USD
23.50
+0.47 (2.03%)
Mar 14, 2025, 4:00 PM EST - Market closed
PRVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 23.41 | 23.50 | 23.41 | 23.50 | 23.50 | 2.03% | 1,527 |
| Mar 13, 2025 | 23.27 | 23.27 | 23.02 | 23.03 | 23.03 | -1.31% | 2,355 |
| Mar 12, 2025 | 23.44 | 23.44 | 23.19 | 23.34 | 23.34 | 0.09% | 13,838 |
| Mar 11, 2025 | 23.46 | 23.52 | 23.18 | 23.32 | 23.32 | -1.42% | 2,434 |
| Mar 10, 2025 | 23.92 | 23.99 | 23.48 | 23.65 | 23.65 | -1.94% | 19,355 |
| Mar 7, 2025 | 23.85 | 24.13 | 23.80 | 24.12 | 24.12 | 0.87% | 17,933 |
| Mar 6, 2025 | 23.87 | 24.00 | 23.87 | 23.91 | 23.91 | -0.95% | 689 |
| Mar 5, 2025 | 23.80 | 24.14 | 23.80 | 24.14 | 24.14 | 1.44% | 15,003 |
| Mar 4, 2025 | 23.99 | 24.02 | 23.80 | 23.80 | 23.80 | -0.68% | 1,051 |
| Mar 3, 2025 | 24.41 | 24.41 | 23.95 | 23.96 | 23.96 | -1.29% | 896 |
| Feb 28, 2025 | 24.13 | 24.27 | 23.97 | 24.27 | 24.27 | 0.77% | 858 |
| Feb 27, 2025 | 24.46 | 24.47 | 24.09 | 24.09 | 24.09 | -1.49% | 13,327 |
| Feb 26, 2025 | 24.46 | 24.50 | 24.44 | 24.45 | 24.45 | -0.17% | 1,451 |
| Feb 25, 2025 | 24.56 | 24.58 | 24.49 | 24.49 | 24.49 | -0.11% | 12,400 |
| Feb 24, 2025 | 24.63 | 24.63 | 24.52 | 24.52 | 24.52 | -0.32% | 12,680 |
| Feb 21, 2025 | 24.85 | 24.87 | 24.60 | 24.60 | 24.60 | -1.48% | 5,908 |
| Feb 20, 2025 | 24.99 | 24.99 | 24.89 | 24.97 | 24.97 | -0.49% | 1,525 |
| Feb 19, 2025 | 24.93 | 25.09 | 24.93 | 25.09 | 25.09 | 0.24% | 1,176 |
| Feb 18, 2025 | 24.89 | 25.03 | 24.89 | 25.03 | 25.03 | 0.62% | 759 |
| Feb 14, 2025 | 24.98 | 24.98 | 24.88 | 24.88 | 24.88 | -0.09% | 9,161 |
| Feb 13, 2025 | 24.68 | 24.90 | 24.68 | 24.90 | 24.90 | 0.80% | 4,147 |
| Feb 12, 2025 | 24.56 | 24.70 | 24.54 | 24.70 | 24.70 | -0.52% | 12,962 |
| Feb 11, 2025 | 24.89 | 24.89 | 24.79 | 24.83 | 24.83 | -0.04% | 374 |
| Feb 10, 2025 | 24.95 | 24.95 | 24.77 | 24.84 | 24.84 | 0.36% | 2,938 |
| Feb 7, 2025 | 24.91 | 24.91 | 24.71 | 24.75 | 24.75 | -0.98% | 7,867 |
| Feb 6, 2025 | 25.01 | 25.06 | 24.95 | 24.99 | 24.99 | 0.04% | 5,224 |
| Feb 5, 2025 | 24.94 | 24.98 | 24.94 | 24.98 | 24.98 | 0.49% | 1,861 |
| Feb 4, 2025 | 24.88 | 24.89 | 24.86 | 24.86 | 24.86 | 0.30% | 425 |
| Feb 3, 2025 | 24.89 | 24.89 | 24.60 | 24.79 | 24.79 | -1.09% | 9,429 |
| Jan 31, 2025 | 25.13 | 25.34 | 25.05 | 25.06 | 25.06 | -0.18% | 22,064 |
| Jan 30, 2025 | 25.02 | 25.20 | 25.02 | 25.10 | 25.10 | 0.65% | 1,537 |
| Jan 29, 2025 | 25.06 | 25.06 | 24.94 | 24.94 | 24.94 | -0.30% | 359 |
| Jan 28, 2025 | 25.11 | 25.11 | 25.00 | 25.02 | 25.02 | -0.30% | 4,887 |
| Jan 27, 2025 | 24.95 | 25.09 | 24.95 | 25.09 | 25.09 | -0.26% | 13,089 |
| Jan 24, 2025 | 25.23 | 25.23 | 25.16 | 25.16 | 25.16 | -0.02% | 9,063 |
| Jan 23, 2025 | 25.13 | 25.16 | 25.12 | 25.16 | 25.16 | 0.48% | 4,388 |
| Jan 22, 2025 | 25.08 | 25.13 | 25.04 | 25.04 | 25.04 | 0.04% | 775 |
| Jan 21, 2025 | 24.83 | 25.03 | 24.83 | 25.03 | 25.03 | 1.46% | 13,594 |
| Jan 17, 2025 | 24.67 | 24.68 | 24.63 | 24.67 | 24.67 | 0.58% | 5,812 |
| Jan 16, 2025 | 24.39 | 24.59 | 24.39 | 24.53 | 24.53 | 0.62% | 1,983 |
| Jan 15, 2025 | 24.41 | 24.46 | 24.34 | 24.38 | 24.38 | 1.24% | 1,147 |
| Jan 14, 2025 | 24.12 | 24.13 | 23.92 | 24.08 | 24.08 | 0.33% | 1,342 |
| Jan 13, 2025 | 23.88 | 24.01 | 23.80 | 24.00 | 24.00 | 0.46% | 8,360 |
| Jan 10, 2025 | 24.00 | 24.00 | 23.85 | 23.89 | 23.89 | -1.41% | 6,087 |
| Jan 8, 2025 | 24.19 | 24.23 | 24.08 | 24.23 | 24.23 | -0.11% | 25,615 |
| Jan 7, 2025 | 24.45 | 24.45 | 24.22 | 24.26 | 24.26 | -0.79% | 87,572 |
| Jan 6, 2025 | 24.38 | 24.65 | 24.38 | 24.45 | 24.45 | 1.09% | 16,138 |
| Jan 3, 2025 | 24.00 | 24.22 | 24.00 | 24.19 | 24.19 | 1.25% | 6,984 |
| Jan 2, 2025 | 24.05 | 24.13 | 23.81 | 23.89 | 23.89 | 0.09% | 16,055 |
| Dec 31, 2024 | 23.97 | 23.99 | 23.85 | 23.87 | 23.87 | -0.26% | 3,170 |