TrueShares ConVex Protect ETF (PVEX)
BATS: PVEX · Real-Time Price · USD
28.91
+0.20 (0.70%)
At close: Oct 31, 2025, 4:00 PM EDT
28.91
0.00 (0.00%)
After-hours: Oct 31, 2025, 6:30 PM EDT
PVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 28.93 | 28.99 | 28.71 | 28.71 | 28.71 | -1.22% | 568 |
| Oct 29, 2025 | 29.23 | 29.23 | 29.07 | 29.07 | 29.07 | -0.17% | 357 |
| Oct 28, 2025 | 28.99 | 29.13 | 28.96 | 29.11 | 29.11 | 0.50% | 1,221 |
| Oct 27, 2025 | 28.81 | 28.97 | 28.79 | 28.97 | 28.97 | 1.72% | 3,063 |
| Oct 24, 2025 | 28.55 | 28.56 | 28.48 | 28.48 | 28.48 | 0.97% | 252 |
| Oct 23, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.66% | 12 |
| Oct 22, 2025 | 28.13 | 28.13 | 28.02 | 28.02 | 28.02 | -0.76% | 1,035 |
| Oct 21, 2025 | 28.20 | 28.31 | 28.20 | 28.24 | 28.24 | 0.04% | 3,863 |
| Oct 20, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.87% | 10 |
| Oct 17, 2025 | 27.87 | 27.98 | 27.82 | 27.98 | 27.98 | 0.45% | 6,608 |
| Oct 16, 2025 | 27.88 | 27.88 | 27.77 | 27.85 | 27.85 | -0.61% | 1,550 |
| Oct 15, 2025 | 27.80 | 28.05 | 27.80 | 28.03 | 28.03 | 0.59% | 3,480 |
| Oct 14, 2025 | 27.64 | 27.86 | 27.64 | 27.86 | 27.86 | -0.12% | 141 |
| Oct 13, 2025 | 27.86 | 27.97 | 27.86 | 27.90 | 27.90 | 1.97% | 27,071 |
| Oct 10, 2025 | 28.60 | 28.60 | 27.36 | 27.36 | 27.36 | -3.73% | 9,983 |
| 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 |