TrueShares ConVex Protect ETF (PVEX)
BATS: PVEX · Real-Time Price · USD
27.36
-1.06 (-3.73%)
At close: Oct 10, 2025, 4:00 PM EDT
27.36
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT
PVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 28.60 | 28.60 | 27.75 | 27.75 | - | -2.35% | 5,576 |
| Oct 9, 2025 | 28.36 | 28.42 | 28.36 | 28.42 | 28.42 | -0.57% | 6,881 |
| Oct 8, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.94% | 133 |
| Oct 7, 2025 | 28.30 | 28.31 | 28.30 | 28.31 | 28.31 | -0.64% | 202 |
| Oct 6, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.65% | 61 |
| Oct 3, 2025 | 28.58 | 28.58 | 28.31 | 28.31 | 28.31 | -0.04% | 439 |
| Oct 2, 2025 | 28.30 | 28.36 | 28.30 | 28.32 | 28.32 | 0.11% | 4,304 |
| Oct 1, 2025 | 28.19 | 28.31 | 28.19 | 28.29 | 28.29 | 0.60% | 1,075 |
| Sep 30, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.72% | - |
| Sep 29, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.41% | 508 |
| Sep 26, 2025 | 27.82 | 27.84 | 27.81 | 27.81 | 27.81 | 0.72% | 1,233 |
| Sep 25, 2025 | 27.68 | 27.68 | 27.61 | 27.61 | 27.61 | -0.81% | 1,479 |
| Sep 24, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.54% | - |
| Sep 23, 2025 | 28.13 | 28.16 | 27.99 | 27.99 | 27.99 | -0.83% | 474 |
| Sep 22, 2025 | 27.94 | 28.22 | 27.94 | 28.22 | 28.22 | 0.65% | 187 |
| Sep 19, 2025 | 27.77 | 28.04 | 27.77 | 28.04 | 28.04 | 1.15% | 283 |
| Sep 18, 2025 | 27.77 | 27.77 | 27.72 | 27.72 | 27.72 | 1.27% | 2,811 |
| Sep 17, 2025 | 27.42 | 27.48 | 27.37 | 27.37 | 27.37 | -0.66% | 3,136 |
| Sep 16, 2025 | 27.53 | 27.55 | 27.53 | 27.55 | 27.55 | -0.14% | 1,595 |
| Sep 15, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 1.05% | - |
| Sep 12, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.15% | - |
| Sep 11, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.75% | - |
| Sep 10, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.57% | 43 |
| Sep 9, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.52% | - |
| Sep 8, 2025 | 26.65 | 26.65 | 26.55 | 26.59 | 26.59 | 0.40% | 647 |
| Sep 5, 2025 | 26.71 | 26.71 | 26.47 | 26.48 | 26.48 | -0.78% | 455 |
| Sep 4, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1.53% | 3,038 |
| Sep 3, 2025 | 26.21 | 26.28 | 26.21 | 26.28 | 26.28 | 0.58% | 3,038 |
| Sep 2, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.06% | - |
| Aug 29, 2025 | 26.44 | 26.44 | 26.41 | 26.41 | 26.41 | -1.33% | 352 |
| Aug 28, 2025 | 26.54 | 26.77 | 26.54 | 26.77 | 26.77 | 0.45% | 392 |
| Aug 27, 2025 | 26.64 | 26.65 | 26.64 | 26.65 | 26.65 | 0.51% | 100 |
| Aug 26, 2025 | 26.39 | 26.51 | 26.35 | 26.51 | 26.51 | 0.65% | 1,445 |
| Aug 25, 2025 | 26.42 | 26.42 | 26.34 | 26.34 | 26.34 | -0.66% | 101 |
| Aug 22, 2025 | 26.61 | 26.61 | 26.52 | 26.52 | 26.52 | 2.17% | 302 |
| Aug 21, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.57% | 65 |
| Aug 20, 2025 | 25.90 | 26.17 | 25.90 | 26.10 | 26.10 | -0.35% | 3,098 |
| Aug 19, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -1.13% | 366 |
| Aug 18, 2025 | 26.48 | 26.49 | 26.48 | 26.49 | 26.49 | -0.14% | 483 |
| Aug 15, 2025 | 26.64 | 26.64 | 26.53 | 26.53 | 26.53 | -0.62% | 910 |
| Aug 14, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.10% | 41 |
| Aug 13, 2025 | 26.67 | 26.67 | 26.62 | 26.67 | 26.67 | 0.94% | 6,315 |
| Aug 12, 2025 | 26.56 | 26.56 | 26.42 | 26.42 | 26.42 | 2.49% | 1,019 |
| Aug 11, 2025 | 25.92 | 25.93 | 25.78 | 25.78 | 25.78 | -1.29% | 7,608 |
| Aug 8, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.10% | 1 |
| Aug 7, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.21% | 3 |
| Aug 6, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.95% | 3 |
| Aug 5, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.67% | 4 |
| Aug 4, 2025 | 25.76 | 25.82 | 25.76 | 25.82 | 25.82 | 3.55% | 3,463 |
| Aug 1, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -4.17% | 43 |