Provident Trust Strategy (PROVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.44
-0.23 (-1.11%)
Oct 17, 2025, 8:09 AM EDT
PROVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | - | - |
| Oct 16, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.11% |
| Oct 15, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.19% |
| Oct 14, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.93% |
| Oct 13, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.14% |
| Oct 10, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.61% |
| Oct 9, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.39% |
| Oct 8, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.39% |
| Oct 7, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% |
| Oct 6, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.43% |
| Oct 3, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.19% |
| Oct 2, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.10% |
| Oct 1, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.48% |
| Sep 30, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.29% |
| Sep 29, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.05% |
| Sep 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.29% |
| Sep 25, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.29% |
| Sep 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.57% |
| Sep 23, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.24% |
| Sep 22, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.47% |
| Sep 19, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.38% |
| Sep 18, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.24% |
| Sep 17, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.43% |
| Sep 16, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.33% |
| Sep 15, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.97% |
| Sep 12, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.29% |
| Sep 11, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.68% |
| Sep 10, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.72% |
| Sep 9, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.34% |
| Sep 8, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.10% |
| Sep 5, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.58% |
| Sep 4, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.87% |
| Sep 3, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.93% |
| Sep 2, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.44% |
| Aug 29, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.15% |
| Aug 28, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.40% |
| Aug 27, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.30% |
| Aug 26, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.15% |
| Aug 25, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.20% |
| Aug 22, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.66% |
| Aug 21, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.35% |
| Aug 20, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.05% |
| Aug 19, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.25% |
| Aug 18, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.05% |
| Aug 15, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.15% |
| Aug 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.15% |
| Aug 13, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.35% |
| Aug 12, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.81% |
| Aug 11, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.05% |
| Aug 8, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.87% |