Provident Trust Strategy Fund (PROVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.83
+0.15 (0.80%)
Jun 23, 2025, 4:00 PM EDT
PROVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 23, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | - | 0.80% |
| Jun 20, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -1.06% |
| Jun 18, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.68% |
| Jun 17, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.52% |
| Jun 16, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.68% |
| Jun 13, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.50% |
| Jun 12, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.16% |
| Jun 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.46% |
| Jun 10, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.62% |
| Jun 9, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.05% |
| Jun 6, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.16% |
| Jun 5, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.31% |
| Jun 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.21% |
| Jun 3, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.10% |
| Jun 2, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.26% |
| May 30, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.31% |
| May 29, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.05% |
| May 28, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.37% |
| May 27, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1.59% |
| May 23, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.95% |
| May 22, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| May 21, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.68% |
| May 20, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.67% |
| May 19, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.52% |
| May 16, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.79% |
| May 15, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.31% |
| May 14, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.47% |
| May 13, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.42% |
| May 12, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 2.25% |
| May 9, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.16% |
| May 8, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.70% |
| May 7, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -1.17% |
| May 6, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.74% |
| May 5, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.21% |
| May 2, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.40% |
| May 1, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.05% |
| Apr 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.11% |
| Apr 29, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.54% |
| Apr 28, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.05% |
| Apr 25, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.16% |
| Apr 24, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.44% |
| Apr 23, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.93% |
| Apr 22, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.90% |
| Apr 21, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -2.03% |
| Apr 17, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.14% |
| Apr 16, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.23% |
| Apr 15, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.48% |
| Apr 14, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.86% |
| Apr 11, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 1.47% |
| Apr 10, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.93% |