Parnassus Value Select ETF (PRVS)
NYSE: PRVS · Real-Time Price · USD
30.86
-0.48 (-1.53%)
At close: Jun 5, 2026, 4:00 PM EDT
30.84
-0.02 (-0.07%)
After-hours: Jun 5, 2026, 7:00 PM EDT
PRVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 31.33 | 31.33 | 30.84 | 30.86 | 30.86 | -1.52% | 2,946 |
| Jun 4, 2026 | 31.36 | 31.47 | 31.33 | 31.34 | 31.34 | 0.50% | 2,817 |
| Jun 3, 2026 | 31.18 | 31.22 | 31.18 | 31.18 | 31.18 | -0.45% | 3,828 |
| Jun 2, 2026 | 31.10 | 31.32 | 31.10 | 31.32 | 31.32 | 0.44% | 3,871 |
| Jun 1, 2026 | 31.11 | 31.18 | 31.11 | 31.18 | 31.18 | 0.39% | 681 |
| May 29, 2026 | 31.08 | 31.08 | 31.06 | 31.06 | 31.06 | 0.13% | 633 |
| May 28, 2026 | 30.97 | 31.08 | 30.88 | 31.02 | 31.02 | 0.03% | 1,267 |
| May 27, 2026 | 31.01 | 31.05 | 31.01 | 31.01 | 31.01 | 0.18% | 577 |
| May 26, 2026 | 30.83 | 30.96 | 30.83 | 30.96 | 30.96 | 1.56% | 2,589 |
| May 22, 2026 | 30.57 | 30.61 | 30.48 | 30.48 | 30.48 | - | 966 |
| May 21, 2026 | 30.34 | 30.53 | 30.30 | 30.48 | 30.48 | 0.28% | 2,994 |
| May 20, 2026 | 30.30 | 30.43 | 30.27 | 30.40 | 30.40 | 1.08% | 4,659 |
| May 19, 2026 | 30.08 | 30.25 | 30.07 | 30.07 | 30.07 | -0.49% | 4,574 |
| May 18, 2026 | 30.36 | 30.36 | 30.10 | 30.22 | 30.22 | -0.01% | 1,660 |
| May 15, 2026 | 30.35 | 30.35 | 30.22 | 30.22 | 30.22 | -1.30% | 6,919 |
| May 14, 2026 | 30.71 | 30.76 | 30.62 | 30.62 | 30.62 | -0.17% | 3,314 |
| May 13, 2026 | 30.55 | 30.72 | 30.54 | 30.67 | 30.67 | 0.30% | 2,963 |
| May 12, 2026 | 30.45 | 30.58 | 30.32 | 30.58 | 30.58 | -0.07% | 2,949 |
| May 11, 2026 | 30.61 | 30.66 | 30.58 | 30.60 | 30.60 | 0.31% | 3,608 |
| May 8, 2026 | 30.50 | 30.54 | 30.48 | 30.51 | 30.51 | 0.40% | 3,270 |
| May 7, 2026 | 30.66 | 30.66 | 30.39 | 30.39 | 30.39 | -1.12% | 4,829 |
| May 6, 2026 | 30.58 | 30.75 | 30.58 | 30.73 | 30.73 | 1.31% | 7,063 |
| May 5, 2026 | 30.31 | 30.36 | 30.29 | 30.33 | 30.33 | 0.98% | 18,615 |
| May 4, 2026 | 30.22 | 30.25 | 29.94 | 30.04 | 30.04 | -0.07% | 9,138 |
| May 1, 2026 | 30.16 | 30.28 | 30.06 | 30.06 | 30.06 | -0.14% | 11,203 |
| Apr 30, 2026 | 29.88 | 30.13 | 29.88 | 30.10 | 30.10 | 1.39% | 2,919 |
| Apr 29, 2026 | 29.78 | 29.78 | 29.62 | 29.69 | 29.69 | -0.53% | 1,307 |
| Apr 28, 2026 | 30.00 | 30.00 | 29.82 | 29.85 | 29.85 | -0.72% | 3,891 |
| Apr 27, 2026 | 30.12 | 30.14 | 30.04 | 30.07 | 30.07 | 0.22% | 3,177 |
| Apr 24, 2026 | 29.90 | 30.02 | 29.90 | 30.00 | 30.00 | 0.59% | 5,645 |
| Apr 23, 2026 | 29.92 | 29.98 | 29.59 | 29.82 | 29.82 | -0.35% | 9,044 |
| Apr 22, 2026 | 29.82 | 29.94 | 29.82 | 29.93 | 29.93 | 1.00% | 5,884 |
| Apr 21, 2026 | 29.92 | 30.03 | 29.63 | 29.63 | 29.63 | -0.63% | 13,085 |
| Apr 20, 2026 | 29.87 | 29.87 | 29.81 | 29.82 | 29.82 | -0.34% | 4,814 |
| Apr 17, 2026 | 29.87 | 30.02 | 29.87 | 29.92 | 29.92 | 1.14% | 6,400 |
| Apr 16, 2026 | 29.54 | 29.67 | 29.54 | 29.58 | 29.58 | -0.36% | 3,147 |
| Apr 15, 2026 | 29.72 | 29.72 | 29.52 | 29.69 | 29.69 | 0.07% | 19,523 |
| Apr 14, 2026 | 29.43 | 29.67 | 29.43 | 29.67 | 29.67 | 1.20% | 7,508 |
| Apr 13, 2026 | 28.90 | 29.32 | 28.90 | 29.32 | 29.32 | 0.99% | 1,307 |
| Apr 10, 2026 | 29.24 | 29.24 | 29.00 | 29.03 | 29.03 | -0.65% | 9,230 |
| Apr 9, 2026 | 28.98 | 29.26 | 28.93 | 29.22 | 29.22 | 0.48% | 11,506 |
| Apr 8, 2026 | 28.99 | 29.08 | 28.94 | 29.08 | 29.08 | 3.30% | 5,584 |
| Apr 7, 2026 | 27.91 | 28.15 | 27.87 | 28.15 | 28.15 | 0.18% | 22,894 |
| Apr 6, 2026 | 28.04 | 28.10 | 28.00 | 28.10 | 28.10 | 0.50% | 8,448 |
| Apr 2, 2026 | 27.44 | 27.97 | 27.44 | 27.96 | 27.96 | 0.36% | 4,907 |
| 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 |