Skip to main content
logo
TrueShares ConVex Protect ETF (PVEX)
BATS: PVEX · Real-Time Price · USD
27.72
+0.35 (1.27%)
At close: Sep 18, 2025, 4:00 PM EDT
27.72
0.00 (0.00%)
After-hours: Sep 18, 2025, 8:00 PM EDT

PVEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202527.7727.7727.7227.7227.721.27%2,811
Sep 17, 202527.4227.4827.3727.3727.37-0.66%3,136
Sep 16, 202527.5327.5527.5327.5527.55-0.14%1,595
Sep 15, 202527.5927.5927.5927.5927.591.05%-
Sep 12, 202527.3127.3127.3127.3127.31-0.15%-
Sep 11, 202527.3527.3527.3527.3527.351.75%-
Sep 10, 202526.8826.8826.8826.8826.880.57%43
Sep 9, 202526.7226.7226.7226.7226.720.52%-
Sep 8, 202526.6526.6526.5526.5926.590.40%647
Sep 5, 202526.7126.7126.4726.4826.48-0.78%455
Sep 4, 202526.6926.6926.6926.6926.691.53%3,038
Sep 3, 202526.2126.2826.2126.2826.280.58%3,038
Sep 2, 202526.1326.1326.1326.1326.13-1.06%-
Aug 29, 202526.4426.4426.4126.4126.41-1.33%352
Aug 28, 202526.5426.7726.5426.7726.770.45%392
Aug 27, 202526.6426.6526.6426.6526.650.51%100
Aug 26, 202526.3926.5126.3526.5126.510.65%1,445
Aug 25, 202526.4226.4226.3426.3426.34-0.66%101
Aug 22, 202526.6126.6126.5226.5226.522.17%302
Aug 21, 202525.9525.9525.9525.9525.95-0.57%65
Aug 20, 202525.9026.1725.9026.1026.10-0.35%3,098
Aug 19, 202526.1926.1926.1926.1926.19-1.13%366
Aug 18, 202526.4826.4926.4826.4926.49-0.14%483
Aug 15, 202526.6426.6426.5326.5326.53-0.62%910
Aug 14, 202526.7026.7026.7026.7026.700.10%41
Aug 13, 202526.6726.6726.6226.6726.670.94%6,315
Aug 12, 202526.5626.5626.4226.4226.422.49%1,019
Aug 11, 202525.9225.9325.7825.7825.78-1.29%7,608
Aug 8, 202526.1226.1226.1226.1226.121.10%1
Aug 7, 202525.8325.8325.8325.8325.83-0.21%3
Aug 6, 202525.8925.8925.8925.8925.890.95%3
Aug 5, 202525.6425.6425.6425.6425.64-0.67%4
Aug 4, 202525.7625.8225.7625.8225.823.55%3,463
Aug 1, 202524.9324.9324.9324.9324.93-4.17%43
Jul 31, 202526.9827.0326.0126.0126.01-1.13%7,535
Jul 30, 202526.6126.6126.3126.3126.31-0.57%115
Jul 29, 202526.5026.5026.4626.4626.46-0.89%3,416
Jul 28, 202526.7726.7726.7026.7026.70-0.54%149
Jul 25, 202526.6826.9426.6826.8426.840.84%1,518
Jul 24, 202526.6626.6626.6226.6226.620.47%434
Jul 23, 202526.4926.4926.4926.4926.491.88%1,614
Jul 22, 202525.8726.0025.8726.0026.000.20%1,614
Jul 21, 202526.3226.3225.9525.9525.950.54%600
Jul 18, 202525.9325.9325.8125.8125.81-0.70%600
Jul 17, 202525.9925.9925.9925.9925.991.67%-
Jul 16, 202525.5725.5725.5725.5725.570.69%75
Jul 15, 202525.3925.3925.3925.3925.39-1.13%75
Jul 14, 202525.6125.6825.6125.6825.680.54%700
Jul 11, 202525.5425.5425.5425.5425.54-1.05%-
Jul 10, 202525.8125.8125.8125.8125.810.60%625