TrueShares ConVex Protect ETF (PVEX)
BATS: PVEX · Real-Time Price · USD
31.25
-0.11 (-0.35%)
At close: Aug 28, 2026, 4:00 PM EDT
31.25
0.00 (0.00%)
After-hours: Aug 28, 2026, 6:30 PM EDT
PVEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 31.36 | 31.57 | 31.20 | 31.36 | - | - | 704 |
| Aug 27, 2026 | 30.88 | 31.36 | 30.88 | 31.36 | 31.36 | 0.81% | 5,679 |
| Aug 26, 2026 | 30.87 | 31.16 | 30.87 | 31.10 | 31.10 | -0.10% | 2,803 |
| Aug 25, 2026 | 30.57 | 31.13 | 30.09 | 31.13 | 31.13 | 0.45% | 5,221 |
| Aug 24, 2026 | 30.68 | 31.04 | 30.68 | 31.00 | 30.99 | -0.42% | 2,455 |
| Aug 21, 2026 | 31.09 | 31.26 | 31.09 | 31.12 | 31.12 | 0.57% | 3,400 |
| Aug 20, 2026 | 31.15 | 31.28 | 30.95 | 30.95 | 30.95 | -1.11% | 2,221 |
| Aug 19, 2026 | 31.47 | 31.47 | 31.30 | 31.30 | 31.30 | 0.15% | 401 |
| Aug 18, 2026 | 31.32 | 31.40 | 31.25 | 31.25 | 31.25 | -0.96% | 3,977 |
| Aug 17, 2026 | 31.53 | 31.55 | 31.53 | 31.55 | 31.55 | -0.62% | 486 |
| Aug 14, 2026 | 31.89 | 31.89 | 31.70 | 31.75 | 31.75 | -0.51% | 4,840 |
| Aug 13, 2026 | 31.84 | 31.95 | 31.81 | 31.91 | 31.91 | 1.09% | 2,558 |
| Aug 12, 2026 | 31.49 | 31.64 | 31.47 | 31.57 | 31.57 | 0.37% | 1,897 |
| Aug 11, 2026 | 31.72 | 31.74 | 31.41 | 31.45 | 31.45 | -0.63% | 12,444 |
| Aug 10, 2026 | 31.74 | 31.74 | 31.65 | 31.65 | 31.65 | -0.26% | 932 |
| Aug 7, 2026 | 32.62 | 32.62 | 31.55 | 31.73 | 31.73 | 1.31% | 34,457 |
| Aug 6, 2026 | 31.60 | 31.60 | 31.28 | 31.32 | 31.32 | -0.75% | 9,266 |
| Aug 5, 2026 | 31.85 | 31.85 | 31.56 | 31.56 | 31.56 | -0.21% | 5,964 |
| Aug 4, 2026 | 31.40 | 31.68 | 31.40 | 31.62 | 31.62 | 2.65% | 6,277 |
| Aug 3, 2026 | 30.79 | 30.89 | 30.73 | 30.81 | 30.81 | 1.59% | 38,660 |
| Jul 31, 2026 | 30.21 | 30.33 | 30.10 | 30.33 | 30.32 | 0.86% | 2,459 |
| Jul 30, 2026 | 29.77 | 30.07 | 29.77 | 30.07 | 30.07 | 1.75% | 6,927 |
| Jul 29, 2026 | 29.82 | 29.84 | 29.55 | 29.55 | 29.55 | -1.74% | 7,610 |
| Jul 28, 2026 | 29.77 | 30.09 | 29.77 | 30.08 | 30.08 | 0.72% | 10,012 |
| Jul 27, 2026 | 29.92 | 29.97 | 29.83 | 29.86 | 29.86 | -0.19% | 2,836 |
| Jul 24, 2026 | 30.09 | 30.09 | 29.92 | 29.92 | 29.92 | -0.02% | 707 |
| Jul 23, 2026 | 30.09 | 30.09 | 29.85 | 29.92 | 29.92 | -1.68% | 3,725 |
| Jul 22, 2026 | 30.50 | 30.54 | 30.32 | 30.43 | 30.43 | -0.04% | 6,201 |
| Jul 21, 2026 | 30.43 | 30.55 | 30.43 | 30.45 | 30.45 | 0.90% | 4,527 |
| Jul 20, 2026 | 30.39 | 30.53 | 30.17 | 30.17 | 30.17 | -0.37% | 3,541 |
| Jul 17, 2026 | 30.39 | 30.39 | 30.27 | 30.29 | 30.28 | -1.01% | 1,447 |
| Jul 16, 2026 | 30.76 | 30.76 | 30.59 | 30.59 | 30.59 | -0.77% | 2,468 |
| Jul 15, 2026 | 30.79 | 30.94 | 30.79 | 30.83 | 30.83 | 0.49% | 1,206 |
| Jul 14, 2026 | 31.10 | 31.10 | 30.59 | 30.68 | 30.68 | 0.36% | 10,131 |
| Jul 13, 2026 | 30.73 | 30.73 | 30.52 | 30.57 | 30.57 | -1.00% | 601 |
| Jul 10, 2026 | 30.68 | 30.89 | 30.68 | 30.88 | 30.88 | 0.64% | 6,469 |
| Jul 9, 2026 | 30.70 | 30.80 | 30.63 | 30.69 | 30.68 | 0.63% | 7,257 |
| Jul 8, 2026 | 30.23 | 30.49 | 30.23 | 30.49 | 30.49 | -0.14% | 4,869 |
| Jul 7, 2026 | 30.55 | 30.67 | 30.53 | 30.53 | 30.53 | -0.62% | 2,849 |
| Jul 6, 2026 | 30.69 | 30.82 | 30.60 | 30.72 | 30.72 | 0.47% | 5,466 |
| Jul 2, 2026 | 31.12 | 31.12 | 30.16 | 30.58 | 30.58 | 0.30% | 9,700 |
| Jul 1, 2026 | 30.57 | 30.59 | 30.49 | 30.49 | 30.49 | -0.29% | 56,807 |
| Jun 30, 2026 | 30.41 | 30.64 | 30.41 | 30.58 | 30.58 | 0.95% | 17,387 |
| Jun 29, 2026 | 30.14 | 30.29 | 30.06 | 30.29 | 30.29 | 2.43% | 1,482 |
| Jun 26, 2026 | 29.97 | 30.07 | 29.57 | 29.57 | 29.57 | -1.35% | 21,913 |
| Jun 25, 2026 | 30.17 | 30.17 | 29.92 | 29.97 | 29.97 | -0.98% | 9,127 |
| Jun 24, 2026 | 30.35 | 30.71 | 30.03 | 30.27 | 30.27 | -0.35% | 1,250 |
| Jun 23, 2026 | 30.84 | 30.84 | 30.19 | 30.38 | 30.38 | -0.28% | 3,245 |
| Jun 22, 2026 | 30.73 | 31.15 | 30.46 | 30.46 | 30.46 | -0.84% | 2,363 |
| Jun 18, 2026 | 30.60 | 30.75 | 30.60 | 30.72 | 30.72 | 0.24% | 2,229 |