Paradigm Micro-Cap Fund (PVIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.51
-0.09 (-0.19%)
Apr 2, 2026, 4:00 PM EST
PVIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.19% |
| Apr 1, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.70% |
| Mar 31, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 3.34% |
| Mar 30, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -1.90% |
| Mar 27, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -2.52% |
| Mar 26, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -2.36% |
| Mar 25, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 1.24% |
| Mar 24, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 1.51% |
| Mar 23, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 3.22% |
| Mar 20, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -2.29% |
| Mar 19, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.33% |
| Mar 18, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -1.06% |
| Mar 17, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.61% |
| Mar 16, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 1.41% |
| Mar 13, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.68% |
| Mar 12, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -2.50% |
| Mar 11, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.04% |
| Mar 10, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.13% |
| Mar 9, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 1.30% |
| Mar 6, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -3.51% |
| Mar 5, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -1.93% |
| Mar 4, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.41% |
| Mar 3, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -3.01% |
| Mar 2, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 0.44% |
| Feb 27, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.71% |
| Feb 26, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.08% |
| Feb 25, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.32% |
| Feb 24, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.31% |
| Feb 23, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -1.85% |
| Feb 20, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 1.02% |
| Feb 19, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.08% |
| Feb 18, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.22% |
| Feb 17, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.10% |
| Feb 13, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 1.29% |
| Feb 12, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -2.70% |
| Feb 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.14% |
| Feb 10, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.79% |
| Feb 9, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 0.92% |
| Feb 6, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 3.54% |
| Feb 5, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.11% |
| Feb 4, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.19% |
| Feb 3, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.98% |
| Feb 2, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 1.94% |
| Jan 30, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -0.26% |
| Jan 29, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 1.93% |
| Jan 28, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.39% |
| Jan 27, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.96% |
| Jan 26, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.06% |
| Jan 23, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -1.97% |
| Jan 22, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.76% |