Provident Trust Strategy Fund (PROVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.77
+0.20 (1.02%)
Mar 3, 2025, 8:07 AM EST
PROVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.05% |
| Mar 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.22% |
| Mar 10, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -2.12% |
| Mar 7, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.21% |
| Mar 6, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.82% |
| Mar 5, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.72% |
| Mar 4, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.87% |
| Mar 3, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -1.01% |
| Feb 28, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.02% |
| Feb 27, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.46% |
| Feb 26, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.81% |
| Feb 25, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.05% |
| Feb 24, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -1.73% |
| Feb 21, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.44% |
| Feb 20, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.78% |
| Feb 19, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.25% |
| Feb 18, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.24% |
| Feb 14, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.44% |
| Feb 13, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.69% |
| Feb 12, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.59% |
| Feb 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.10% |
| Feb 10, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.29% |
| Feb 7, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.07% |
| Feb 6, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.05% |
| Feb 5, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.96% |
| Feb 4, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.77% |
| Feb 3, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| Jan 31, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.19% |
| Jan 30, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.38% |
| Jan 29, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.15% |
| Jan 28, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.15% |
| Jan 27, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.35% |
| Jan 24, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.40% |
| Jan 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.35% |
| Jan 22, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.20% |
| Jan 21, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1.15% |
| Jan 17, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.01% |
| Jan 16, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.50% |
| Jan 15, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.38% |
| Jan 14, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.10% |
| Jan 13, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.15% |
| Jan 10, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.96% |
| Jan 8, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.31% |
| Jan 7, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.41% |
| Jan 6, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.51% |
| Jan 3, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.87% |
| Jan 2, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.31% |
| Dec 31, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.31% |
| Dec 30, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.01% |
| Dec 27, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.95% |