Pzena U.S. Large Cap Value ETF (PZLV)
NYSEARCA: PZLV · Real-Time Price · USD
30.01
-0.17 (-0.58%)
At close: Sep 29, 2026, 4:00 PM EDT
30.01
0.00 (0.00%)
After-hours: Sep 29, 2026, 4:10 PM EDT
PZLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 30.29 | 30.29 | 30.00 | 30.18 | - | - | 8 |
| Sep 28, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -1.08% | 14 |
| Sep 25, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1.35% | 13 |
| Sep 24, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.88% | 14 |
| Sep 23, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.51% | 16 |
| Sep 22, 2026 | 30.56 | 30.56 | 30.53 | 30.53 | 30.53 | 0.01% | 242 |
| Sep 21, 2026 | 30.61 | 30.61 | 30.53 | 30.53 | 30.53 | -0.17% | 415 |
| Sep 18, 2026 | 30.59 | 30.59 | 30.56 | 30.58 | 30.58 | -0.95% | 623 |
| Sep 17, 2026 | 30.98 | 30.98 | 30.87 | 30.87 | 30.87 | 0.15% | 116 |
| Sep 16, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -1.44% | 214 |
| Sep 15, 2026 | 31.24 | 31.28 | 31.24 | 31.28 | 31.28 | -0.19% | 119 |
| Sep 14, 2026 | 31.36 | 31.36 | 31.34 | 31.34 | 31.34 | 0.19% | 208 |
| Sep 11, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 1.23% | 42 |
| Sep 10, 2026 | 30.95 | 30.95 | 30.85 | 30.90 | 30.90 | -0.13% | 876 |
| Sep 9, 2026 | 31.09 | 31.09 | 30.94 | 30.94 | 30.94 | -0.83% | 538 |
| Sep 8, 2026 | 31.38 | 31.38 | 31.20 | 31.20 | 31.20 | -2.11% | 598 |
| Sep 4, 2026 | 31.89 | 31.94 | 31.87 | 31.87 | 31.87 | -0.15% | 229 |
| Sep 3, 2026 | 31.96 | 31.96 | 31.92 | 31.92 | 31.92 | 0.84% | 115 |
| Sep 2, 2026 | 31.76 | 31.76 | 31.66 | 31.66 | 31.66 | 1.32% | 2,274 |
| Sep 1, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.47% | 187 |
| Aug 31, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.04% | 82 |
| Aug 28, 2026 | 31.40 | 31.41 | 31.40 | 31.41 | 31.40 | - | 404 |
| Aug 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.05% | 321 |
| Aug 26, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.31% | 31 |
| Aug 25, 2026 | 31.34 | 31.34 | 31.32 | 31.32 | 31.32 | -0.10% | 1,415 |
| Aug 24, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.04% | 52 |
| Aug 21, 2026 | 31.27 | 31.49 | 31.27 | 31.37 | 31.37 | 0.97% | 6,584 |
| Aug 20, 2026 | 31.29 | 31.29 | 31.07 | 31.07 | 31.07 | -0.69% | 1,717 |
| Aug 19, 2026 | 31.63 | 31.63 | 31.28 | 31.28 | 31.28 | 0.46% | 8,994 |
| Aug 18, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.20% | 21 |
| Aug 17, 2026 | 31.28 | 31.28 | 31.08 | 31.08 | 31.08 | -1.47% | 499 |
| Aug 14, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.14% | 41 |
| Aug 13, 2026 | 31.37 | 31.50 | 31.37 | 31.50 | 31.50 | 1.18% | 323 |
| Aug 12, 2026 | 31.12 | 31.13 | 31.12 | 31.13 | 31.13 | 0.23% | 351 |
| Aug 11, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.75% | 66 |
| Aug 10, 2026 | 31.21 | 31.39 | 31.21 | 31.29 | 31.29 | 0.11% | 766 |
| Aug 7, 2026 | 31.00 | 31.32 | 31.00 | 31.26 | 31.26 | 0.74% | 1,509 |
| Aug 6, 2026 | 31.05 | 31.10 | 31.03 | 31.03 | 31.03 | -0.21% | 1,410 |
| Aug 5, 2026 | 31.11 | 31.17 | 30.98 | 31.09 | 31.09 | -0.63% | 1,612 |
| Aug 4, 2026 | 30.74 | 31.29 | 30.74 | 31.29 | 31.29 | 1.12% | 1,445 |
| Aug 3, 2026 | 30.87 | 30.94 | 30.87 | 30.94 | 30.94 | 1.37% | 745 |
| Jul 31, 2026 | 30.47 | 30.53 | 30.47 | 30.53 | 30.52 | -0.57% | 517 |
| Jul 30, 2026 | 30.46 | 30.70 | 30.46 | 30.70 | 30.70 | -0.17% | 4,486 |
| Jul 29, 2026 | 30.84 | 30.84 | 30.64 | 30.75 | 30.75 | -0.46% | 12,009 |
| Jul 28, 2026 | 30.74 | 30.90 | 30.71 | 30.90 | 30.90 | 2.18% | 1,058 |
| Jul 27, 2026 | 30.25 | 30.27 | 30.24 | 30.24 | 30.24 | 2.11% | 617 |
| Jul 24, 2026 | 29.55 | 29.66 | 29.55 | 29.61 | 29.61 | 1.42% | 1,354 |
| Jul 23, 2026 | 29.27 | 29.27 | 29.16 | 29.20 | 29.20 | -1.48% | 1,284 |
| Jul 22, 2026 | 29.87 | 29.87 | 29.64 | 29.64 | 29.64 | -0.60% | 1,491 |
| Jul 21, 2026 | 29.67 | 29.84 | 29.67 | 29.81 | 29.81 | 0.46% | 905 |