Praxis Impact Large Cap Value ETF (PRXV)

PRXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	31.19	31.29	31.14	31.19	31.19	0.32%	4,427
Mar 31, 2026	30.85	31.09	30.75	31.09	31.09	1.68%	5,672
Mar 30, 2026	30.75	30.84	30.51	30.58	30.58	-0.50%	9,004
Mar 27, 2026	30.96	30.98	30.73	30.73	30.59	-0.97%	2,361
Mar 26, 2026	31.29	31.29	31.03	31.03	30.89	-0.74%	2,712
Mar 25, 2026	31.19	31.32	31.19	31.26	31.12	0.45%	1,625
Mar 24, 2026	31.06	31.24	31.06	31.12	30.98	0.36%	4,953
Mar 23, 2026	31.10	31.20	31.00	31.01	30.86	0.84%	4,661
Mar 20, 2026	30.95	30.95	30.75	30.75	30.61	-0.93%	2,856
Mar 19, 2026	30.95	31.10	30.93	31.04	30.90	-0.03%	8,355
Mar 18, 2026	31.37	31.37	31.05	31.05	30.91	-1.46%	10,664
Mar 17, 2026	31.68	31.68	31.51	31.51	31.37	0.45%	23,917
Mar 16, 2026	31.53	31.53	31.37	31.37	31.23	0.64%	1,997
Mar 13, 2026	31.40	31.40	31.16	31.17	31.03	0.19%	3,263
Mar 12, 2026	31.27	31.29	31.11	31.11	30.97	-1.33%	954
Mar 11, 2026	31.45	31.53	31.44	31.53	31.38	-0.16%	7,166
Mar 10, 2026	31.78	31.86	31.58	31.58	31.43	-0.32%	5,656
Mar 9, 2026	31.10	31.68	31.10	31.68	31.53	0.19%	9,736
Mar 6, 2026	31.42	31.75	31.38	31.62	31.47	-1.16%	16,980
Mar 5, 2026	32.25	32.25	31.91	31.99	31.84	-1.42%	3,754
Mar 4, 2026	32.44	32.47	32.39	32.45	32.30	0.40%	7,154
Mar 3, 2026	32.14	32.37	32.14	32.32	32.17	-1.10%	1,203
Mar 2, 2026	32.45	32.76	32.45	32.68	32.53	-0.27%	14,233
Feb 27, 2026	32.51	32.77	32.51	32.77	32.62	0.21%	3,648
Feb 26, 2026	32.65	32.73	32.57	32.70	32.55	0.03%	3,840
Feb 25, 2026	32.57	32.69	32.57	32.69	32.54	0.18%	6,244
Feb 24, 2026	32.49	32.69	32.46	32.63	32.48	0.68%	22,651
Feb 23, 2026	32.69	32.69	32.38	32.41	32.26	-0.74%	2,082
Feb 20, 2026	32.56	32.65	32.56	32.65	32.50	0.43%	6,144
Feb 19, 2026	32.57	32.64	32.43	32.51	32.36	-0.28%	6,343
Feb 18, 2026	32.57	32.68	32.54	32.60	32.45	0.40%	7,116
Feb 17, 2026	32.64	32.64	32.46	32.47	32.32	-0.34%	2,982
Feb 13, 2026	32.46	32.68	32.46	32.58	32.43	0.93%	7,643
Feb 12, 2026	32.85	32.87	32.28	32.28	32.13	-1.19%	17,484
Feb 11, 2026	32.63	32.73	32.55	32.67	32.52	0.51%	8,669
Feb 10, 2026	32.61	32.62	32.50	32.50	32.35	-0.11%	1,631
Feb 9, 2026	32.58	32.60	32.54	32.54	32.39	-0.37%	1,992
Feb 6, 2026	32.50	32.66	32.45	32.66	32.51	1.99%	14,543
Feb 5, 2026	32.05	32.06	32.02	32.02	31.88	-0.48%	1,702
Feb 4, 2026	32.15	32.32	32.14	32.18	32.03	0.48%	12,169
Feb 3, 2026	32.03	32.04	31.85	32.03	31.88	0.61%	4,262
Feb 2, 2026	31.55	31.86	31.55	31.83	31.68	0.84%	10,708
Jan 30, 2026	31.50	31.57	31.45	31.57	31.42	-0.14%	1,384
Jan 29, 2026	31.63	31.63	31.42	31.61	31.46	0.51%	4,583
Jan 28, 2026	31.48	31.50	31.36	31.45	31.31	0.06%	3,746
Jan 27, 2026	31.40	31.43	31.34	31.43	31.29	0.06%	2,342
Jan 26, 2026	31.41	31.45	31.35	31.41	31.27	0.42%	8,788
Jan 23, 2026	31.32	31.32	31.16	31.28	31.14	-0.60%	8,135
Jan 22, 2026	31.54	31.57	31.45	31.47	31.33	0.32%	26,052
Jan 21, 2026	31.10	31.45	31.10	31.37	31.22	1.39%	6,787

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.