Paradigm Micro-Cap (PVIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.98
+2.02 (3.96%)
Aug 25, 2025, 8:07 AM EDT
PVIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | - | - |
| Aug 22, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 3.96% |
| Aug 21, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -0.49% |
| Aug 20, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -0.81% |
| Aug 19, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.21% |
| Aug 18, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 0.49% |
| Aug 15, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -0.54% |
| Aug 14, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -2.07% |
| Aug 13, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 2.43% |
| Aug 12, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 4.30% |
| Aug 11, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.59% |
| Aug 8, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 1.04% |
| Aug 7, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 1.59% |
| Aug 6, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.58% |
| Aug 5, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.71% |
| Aug 4, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 2.36% |
| Aug 1, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -2.50% |
| Jul 31, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -1.06% |
| Jul 30, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -1.05% |
| Jul 29, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.44% |
| Jul 28, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.32% |
| Jul 25, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 1.44% |
| Jul 24, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -1.50% |
| Jul 23, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 2.96% |
| Jul 22, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 1.35% |
| Jul 21, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.04% |
| Jul 18, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -1.68% |
| Jul 17, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 1.41% |
| Jul 16, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.59% |
| Jul 15, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -2.01% |
| Jul 14, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.80% |
| Jul 11, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.88% |
| Jul 10, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.62% |
| Jul 9, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.28% |
| Jul 8, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 1.35% |
| Jul 7, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -2.76% |
| Jul 3, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 1.00% |
| Jul 2, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 1.36% |
| Jul 1, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 1.13% |
| Jun 30, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.25% |
| Jun 27, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.06% |
| Jun 26, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 1.15% |
| Jun 25, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -0.31% |
| Jun 24, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 3.08% |
| Jun 23, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.56% |
| Jun 20, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.92% |
| Jun 18, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.39% |
| Jun 17, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -1.52% |
| Jun 16, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 2.04% |
| Jun 13, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -2.43% |