Provident Trust Strategy Fund (PROVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.93
-0.15 (-0.75%)
Aug 27, 2026, 8:10 AM EST
PROVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Aug 26, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.75% |
| Aug 25, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.35% |
| Aug 24, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.90% |
| Aug 21, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.01% |
| Aug 20, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.25% |
| Aug 19, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.05% |
| Aug 18, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.35% |
| Aug 17, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.75% |
| Aug 14, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.15% |
| Aug 13, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.35% |
| Aug 12, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.20% |
| Aug 11, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.89% |
| Aug 10, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.10% |
| Aug 7, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.20% |
| Aug 6, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.34% |
| Aug 5, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.83% |
| Aug 4, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.83% |
| Aug 3, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.75% |
| Jul 31, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.52% |
| Jul 30, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.80% |
| Jul 29, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.05% |
| Jul 28, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.64% |
| Jul 27, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 1.61% |
| Jul 24, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.63% |
| Jul 23, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -2.15% |
| Jul 22, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.41% |
| Jul 21, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.81% |
| Jul 20, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.30% |
| Jul 17, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -1.35% |
| Jul 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.10% |
| Jul 15, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.26% |
| Jul 14, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.20% |
| Jul 13, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.20% |
| Jul 10, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.20% |
| Jul 9, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.20% |
| Jul 8, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.35% |
| Jul 7, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.05% |
| Jul 6, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.60% |
| Jul 2, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.96% |
| Jul 1, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1.23% |
| Jun 30, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.26% |
| Jun 29, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.35% |
| Jun 26, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.05% |
| Jun 25, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.57% |
| Jun 24, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.42% |
| Jun 23, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.05% |
| Jun 22, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.39% |
| Jun 18, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.61% |
| Jun 17, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.46% |