Praxis Impact Large Cap Value ETF (PRXV)
NYSEARCA: PRXV · Real-Time Price · USD
27.49
-0.03 (-0.11%)
At close: Jun 5, 2025, 4:00 PM
27.49
0.00 (0.00%)
After-hours: Jun 5, 2025, 8:00 PM EDT
PRXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 27.69 | 27.75 | 27.44 | 27.49 | 27.49 | -0.11% | 6,839 |
| Jun 4, 2025 | 27.76 | 27.76 | 27.52 | 27.52 | 27.52 | -0.47% | 5,327 |
| Jun 3, 2025 | 27.43 | 27.68 | 27.43 | 27.65 | 27.65 | 0.44% | 4,545 |
| Jun 2, 2025 | 27.20 | 27.53 | 27.20 | 27.53 | 27.53 | 0.18% | 4,944 |
| May 30, 2025 | 27.39 | 27.52 | 27.32 | 27.48 | 27.48 | 0.37% | 7,247 |
| May 29, 2025 | 27.31 | 27.38 | 27.31 | 27.38 | 27.38 | 0.44% | 4,400 |
| May 28, 2025 | 27.42 | 27.42 | 27.26 | 27.26 | 27.26 | -0.69% | 7,500 |
| May 27, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.59% | 1,000 |
| May 23, 2025 | 26.91 | 27.05 | 26.91 | 27.02 | 27.02 | -0.26% | 9,600 |
| May 22, 2025 | 27.01 | 27.24 | 27.01 | 27.09 | 27.09 | -0.37% | 47,200 |
| May 21, 2025 | 27.47 | 27.52 | 27.18 | 27.19 | 27.19 | -1.77% | 2,431 |
| May 20, 2025 | 27.70 | 27.70 | 27.68 | 27.68 | 27.68 | -0.25% | 1,100 |
| May 19, 2025 | 27.63 | 27.77 | 27.63 | 27.75 | 27.75 | 0.11% | 1,300 |
| May 16, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.95% | 100 |
| May 15, 2025 | 27.30 | 27.46 | 27.30 | 27.46 | 27.46 | 1.25% | 528 |
| May 14, 2025 | 27.10 | 27.13 | 27.10 | 27.12 | 27.12 | -0.77% | 600 |
| May 13, 2025 | 27.41 | 27.41 | 27.33 | 27.33 | 27.33 | -0.04% | 420 |
| May 12, 2025 | 27.31 | 27.34 | 27.31 | 27.34 | 27.34 | 2.05% | 1,300 |
| May 9, 2025 | 26.83 | 26.84 | 26.79 | 26.79 | 26.79 | -0.19% | 400 |
| May 8, 2025 | 27.07 | 27.07 | 26.84 | 26.84 | 26.84 | 0.45% | 139 |
| May 7, 2025 | 26.71 | 26.80 | 26.68 | 26.72 | 26.72 | 0.56% | 5,639 |
| May 6, 2025 | 26.59 | 26.71 | 26.53 | 26.57 | 26.57 | -0.67% | 900 |
| May 5, 2025 | 26.79 | 26.87 | 26.75 | 26.75 | 26.75 | -0.52% | 1,100 |
| May 2, 2025 | 26.79 | 26.94 | 26.79 | 26.89 | 26.89 | 1.63% | 57,000 |
| May 1, 2025 | 26.57 | 26.60 | 26.46 | 26.46 | 26.46 | -0.34% | 1,047,600 |
| Apr 30, 2025 | 26.18 | 26.55 | 26.18 | 26.55 | 26.55 | 0.42% | 6,337 |
| Apr 29, 2025 | 26.34 | 26.48 | 26.34 | 26.44 | 26.44 | 0.49% | 19,300 |
| Apr 28, 2025 | 26.27 | 26.34 | 26.16 | 26.31 | 26.31 | 0.50% | 8,500 |
| Apr 25, 2025 | 26.12 | 26.18 | 26.02 | 26.18 | 26.18 | -0.27% | 10,000 |
| Apr 24, 2025 | 25.94 | 26.25 | 25.94 | 26.25 | 26.25 | 0.96% | 3,535 |
| Apr 23, 2025 | 26.37 | 26.38 | 26.00 | 26.00 | 26.00 | 0.58% | 400 |
| Apr 22, 2025 | 25.76 | 25.87 | 25.76 | 25.85 | 25.85 | 2.46% | 700 |
| Apr 21, 2025 | 25.40 | 25.40 | 25.06 | 25.23 | 25.23 | -1.83% | 1,000 |
| Apr 17, 2025 | 25.89 | 25.89 | 25.70 | 25.70 | 25.70 | 0.82% | 300 |
| Apr 16, 2025 | 25.90 | 25.90 | 25.36 | 25.49 | 25.49 | -1.24% | 67,500 |
| Apr 15, 2025 | 26.10 | 26.10 | 25.81 | 25.81 | 25.81 | -0.42% | 1,531 |
| Apr 14, 2025 | 25.86 | 26.01 | 25.83 | 25.92 | 25.92 | 1.29% | 2,715 |
| Apr 11, 2025 | 25.24 | 25.68 | 25.05 | 25.59 | 25.59 | 1.59% | 13,142 |
| Apr 10, 2025 | 25.38 | 25.38 | 25.01 | 25.19 | 25.19 | -2.85% | 92,600 |
| Apr 9, 2025 | 24.24 | 25.93 | 24.07 | 25.93 | 25.93 | 6.71% | 55,800 |