Skip to main content
logo
Pzena International Value ETF (PZIV)
NYSEARCA: PZIV · Real-Time Price · USD
29.37
-0.35 (-1.17%)
At close: Sep 29, 2026, 4:00 PM EDT
29.54
+0.17 (0.57%)
After-hours: Sep 29, 2026, 4:10 PM EDT

PZIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202629.7229.7229.5029.72--5
Sep 28, 202629.6729.7229.6729.7229.72-0.43%850
Sep 25, 202629.6829.8529.6829.8529.850.88%423
Sep 24, 202629.5129.5829.5129.5829.58-0.13%115
Sep 23, 202629.8129.8129.6229.6229.62-1.21%731
Sep 22, 202629.8930.0029.8929.9829.980.14%455
Sep 21, 202629.8929.9429.8929.9429.940.63%116
Sep 18, 202629.6429.7529.6429.7529.75-1.15%251
Sep 17, 202630.2330.2330.1030.1030.100.58%1,253
Sep 16, 202630.0930.0929.9229.9229.92-0.61%116
Sep 15, 202630.1630.1630.0730.1130.11-1.10%329
Sep 14, 202630.2530.4430.2530.4430.440.62%115
Sep 11, 202630.2330.2930.2030.2530.250.58%1,283
Sep 10, 202630.2030.2030.0830.0830.08-0.22%753
Sep 9, 202630.2930.2930.1230.1530.15-0.83%1,153
Sep 8, 202630.4830.4830.3830.4030.40-1.14%1,528
Sep 4, 202630.7530.7530.7530.7530.75-0.34%904
Sep 3, 202630.7330.8630.6730.8630.861.13%1,336
Sep 2, 202630.4730.5430.4730.5130.510.26%915
Sep 1, 202630.5030.5030.4330.4330.43-0.53%116
Aug 31, 202630.6730.6730.5930.5930.590.16%1,279
Aug 28, 202630.6930.6930.5230.5530.550.02%2,524
Aug 27, 202630.4230.5430.4230.5430.54-0.28%356
Aug 26, 202630.7730.7830.6230.6230.62-0.46%2,890
Aug 25, 202630.6730.7730.6730.7730.77-0.04%123
Aug 24, 202630.7530.8130.7530.7830.780.40%1,123
Aug 21, 202630.6830.7130.6030.6630.660.69%1,764
Aug 20, 202630.4230.4430.4230.4430.44-120
Aug 19, 202630.5130.5130.4430.4430.440.64%127
Aug 18, 202630.2530.2530.2530.2530.25-0.19%1,599
Aug 17, 202630.4130.4230.2730.3130.31-0.39%5,334
Aug 14, 202630.4830.5030.3830.4330.420.21%1,312
Aug 13, 202630.3230.3630.3230.3630.360.20%207
Aug 12, 202630.2530.3030.2530.3030.30-0.23%148
Aug 11, 202630.2930.3730.2930.3730.37-0.06%229
Aug 10, 202630.3630.4130.3430.3930.39-0.21%5,955
Aug 7, 202630.4230.4530.4230.4530.450.69%1,226
Aug 6, 202630.3030.3230.2430.2430.240.16%1,640
Aug 5, 202630.2030.2430.1330.2030.20-0.08%1,634
Aug 4, 202629.9730.2229.9730.2230.220.55%12,644
Aug 3, 202630.1030.1130.0530.0530.050.28%1,552
Jul 31, 202629.8430.0029.8429.9729.97-0.26%2,310
Jul 30, 202629.8730.0529.8730.0530.051.55%1,519
Jul 29, 202629.6329.6329.5929.5929.590.57%1,516
Jul 28, 202629.3529.5129.3529.4229.420.57%4,573
Jul 27, 202629.2929.2929.2529.2529.251.19%1,601
Jul 24, 202628.8828.9128.8828.9128.910.85%1,513
Jul 23, 202628.7228.7228.6628.6628.66-1.16%2,531
Jul 22, 202629.1029.1229.0029.0029.000.62%5,305
Jul 21, 202628.6828.8628.6828.8228.820.59%1,549