Provident Trust Strategy Fund (PROVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.87
+0.26 (1.40%)
May 2, 2025, 8:04 PM EDT
PROVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 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% |
| Apr 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 6.61% |
| Apr 8, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.51% |
| Apr 7, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.45% |
| Apr 4, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -4.06% |
| Apr 3, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -2.64% |
| Apr 2, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.64% |
| Apr 1, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.27% |
| Mar 31, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 1.24% |
| Mar 28, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.90% |
| Mar 27, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.26% |
| Mar 26, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.63% |
| Mar 25, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.42% |
| Mar 24, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.66% |
| Mar 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.21% |
| Mar 20, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.85% |
| Mar 19, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.91% |
| Mar 18, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.69% |
| Mar 17, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.70% |
| Mar 14, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.47% |
| Mar 13, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -1.76% |
| 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% |