Provident Trust Strategy Fund (PROVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.14
+0.28 (1.28%)
Dec 4, 2025, 8:10 AM EST
PROVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Dec 3, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.28% |
| Dec 2, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.18% |
| Dec 1, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.55% |
| Nov 28, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.14% |
| Nov 26, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.09% |
| Nov 25, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.39% |
| Nov 24, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.55% |
| Nov 21, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.06% |
| Nov 20, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.43% |
| Nov 19, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.01% |
| Nov 18, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.53% |
| Nov 17, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.29% |
| Nov 14, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.76% |
| Nov 13, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.22% |
| Nov 12, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.14% |
| Nov 11, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.28% |
| Nov 10, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.19% |
| Nov 7, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.28% |
| Nov 6, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.38% |
| Nov 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.86% |
| Nov 4, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.43% |
| Nov 3, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.14% |
| Oct 31, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.19% |
| Oct 30, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.86% |
| Oct 29, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.85% |
| Oct 28, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.38% |
| Oct 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.10% |
| Oct 24, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.82% |
| Oct 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.19% |
| Oct 22, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.14% |
| Oct 21, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.19% |
| Oct 20, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.73% |
| Oct 17, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.17% |
| 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% |