Parnassus Value Select ETF (PRVS)
NYSE: PRVS · Real-Time Price · USD
27.86
+0.32 (1.15%)
At close: Apr 1, 2026, 4:00 PM EDT
27.86
0.00 (0.00%)
After-hours: Apr 1, 2026, 7:00 PM EDT
PRVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 27.83 | 28.00 | 27.83 | 27.86 | 27.86 | 1.15% | 36,526 |
| Mar 31, 2026 | 27.09 | 27.54 | 27.09 | 27.54 | 27.54 | 2.55% | 4,091 |
| Mar 30, 2026 | 27.04 | 27.08 | 26.75 | 26.86 | 26.86 | -0.82% | 7,972 |
| Mar 27, 2026 | 27.30 | 27.34 | 27.02 | 27.08 | 27.08 | -1.38% | 16,902 |
| Mar 26, 2026 | 27.82 | 27.84 | 27.42 | 27.46 | 27.46 | -1.75% | 4,843 |
| Mar 25, 2026 | 28.13 | 28.13 | 27.85 | 27.95 | 27.95 | 0.14% | 6,999 |
| Mar 24, 2026 | 27.97 | 28.03 | 27.88 | 27.91 | 27.91 | -0.04% | 6,558 |
| Mar 23, 2026 | 28.15 | 28.17 | 27.84 | 27.92 | 27.92 | 0.72% | 4,070 |
| Mar 20, 2026 | 28.03 | 28.03 | 27.63 | 27.72 | 27.72 | -2.08% | 8,088 |
| Mar 19, 2026 | 27.77 | 28.31 | 27.74 | 28.31 | 28.31 | 0.78% | 4,051 |
| Mar 18, 2026 | 28.39 | 28.39 | 28.09 | 28.09 | 28.09 | -1.37% | 1,064 |
| Mar 17, 2026 | 28.48 | 28.48 | 28.45 | 28.48 | 28.48 | 0.76% | 6,189 |
| Mar 16, 2026 | 28.34 | 28.34 | 28.27 | 28.27 | 28.27 | 1.01% | 4,707 |
| Mar 13, 2026 | 28.25 | 28.25 | 27.96 | 27.98 | 27.98 | 0.04% | 5,845 |
| Mar 12, 2026 | 28.26 | 28.26 | 27.97 | 27.97 | 27.97 | -1.80% | 2,369 |
| Mar 11, 2026 | 28.60 | 28.60 | 28.40 | 28.48 | 28.48 | -0.02% | 7,504 |
| Mar 10, 2026 | 28.54 | 28.78 | 28.46 | 28.49 | 28.49 | -0.11% | 10,026 |
| Mar 9, 2026 | 28.36 | 28.59 | 27.79 | 28.52 | 28.52 | 0.56% | 14,782 |
| Mar 6, 2026 | 28.35 | 28.50 | 28.35 | 28.36 | 28.36 | -1.89% | 20,302 |
| Mar 5, 2026 | 29.13 | 29.13 | 28.81 | 28.91 | 28.91 | -1.15% | 1,886 |
| Mar 4, 2026 | 29.27 | 29.30 | 29.22 | 29.24 | 29.24 | 0.76% | 10,504 |
| Mar 3, 2026 | 29.10 | 29.10 | 28.58 | 29.02 | 29.02 | -1.37% | 4,265 |
| Mar 2, 2026 | 29.25 | 29.53 | 29.16 | 29.43 | 29.43 | -0.49% | 6,071 |
| Feb 27, 2026 | 29.40 | 29.57 | 29.38 | 29.57 | 29.57 | 0.08% | 16,831 |
| Feb 26, 2026 | 29.68 | 29.76 | 29.37 | 29.55 | 29.55 | -0.25% | 79,208 |
| Feb 25, 2026 | 29.52 | 29.62 | 29.52 | 29.62 | 29.62 | 0.71% | 2,510 |
| Feb 24, 2026 | 29.29 | 29.44 | 29.28 | 29.41 | 29.41 | 0.51% | 4,115 |
| Feb 23, 2026 | 29.60 | 29.60 | 29.18 | 29.26 | 29.26 | -1.03% | 6,358 |
| Feb 20, 2026 | 29.30 | 29.58 | 29.30 | 29.57 | 29.57 | 0.96% | 4,724 |
| Feb 19, 2026 | 29.23 | 29.31 | 29.17 | 29.29 | 29.29 | 0.43% | 10,680 |
| Feb 18, 2026 | 29.95 | 29.95 | 29.03 | 29.16 | 29.16 | 0.90% | 8,253 |
| Feb 17, 2026 | 28.90 | 29.03 | 28.74 | 28.90 | 28.90 | - | 26,520 |
| Feb 13, 2026 | 29.08 | 29.08 | 28.86 | 28.90 | 28.90 | 0.34% | 4,690 |
| Feb 12, 2026 | 29.06 | 29.06 | 28.80 | 28.80 | 28.80 | -1.18% | 3,773 |
| Feb 11, 2026 | 29.25 | 29.25 | 29.08 | 29.15 | 29.15 | -0.02% | 4,337 |
| Feb 10, 2026 | 29.34 | 29.35 | 29.16 | 29.16 | 29.16 | -0.61% | 2,709 |
| Feb 9, 2026 | 29.20 | 29.37 | 29.12 | 29.34 | 29.34 | 0.25% | 2,043 |
| Feb 6, 2026 | 28.98 | 29.28 | 28.98 | 29.26 | 29.26 | 1.74% | 23,981 |
| Feb 5, 2026 | 29.04 | 29.04 | 28.75 | 28.76 | 28.76 | -1.65% | 7,633 |
| Feb 4, 2026 | 29.46 | 29.46 | 29.21 | 29.25 | 29.25 | -0.23% | 4,260 |
| Feb 3, 2026 | 29.57 | 29.57 | 29.16 | 29.31 | 29.31 | -0.64% | 2,401 |
| Feb 2, 2026 | 29.45 | 29.52 | 29.34 | 29.50 | 29.50 | 0.96% | 6,998 |
| Jan 30, 2026 | 29.27 | 29.28 | 29.10 | 29.22 | 29.22 | -1.22% | 8,437 |
| Jan 29, 2026 | 29.07 | 29.58 | 29.07 | 29.58 | 29.58 | 0.82% | 6,133 |
| Jan 28, 2026 | 29.28 | 29.34 | 29.28 | 29.34 | 29.34 | 0.10% | 3,447 |
| Jan 27, 2026 | 29.27 | 29.34 | 29.27 | 29.31 | 29.31 | 0.27% | 512 |
| Jan 26, 2026 | 29.18 | 29.27 | 29.18 | 29.23 | 29.23 | 0.34% | 3,648 |
| Jan 23, 2026 | 29.18 | 29.19 | 29.09 | 29.13 | 29.13 | -0.20% | 3,642 |
| Jan 22, 2026 | 29.29 | 29.29 | 29.17 | 29.19 | 29.19 | 0.27% | 4,309 |
| Jan 21, 2026 | 28.96 | 29.18 | 28.89 | 29.11 | 29.11 | 1.46% | 3,244 |