Paradigm Micro-Cap Fund (PVIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.32
-0.52 (-1.06%)
Aug 1, 2025, 8:07 AM EDT
PVIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 12, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.94% |
| Jun 11, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -1.56% |
| Jun 10, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.99% |
| Jun 9, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 1.19% |
| Jun 6, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.53% |
| Jun 5, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.56% |
| Jun 4, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.34% |
| Jun 3, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 3.46% |
| Jun 2, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.66% |
| May 30, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.74% |
| May 29, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.13% |
| May 28, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -1.60% |
| May 27, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 3.45% |
| May 23, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -1.46% |
| May 22, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.43% |
| May 21, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -3.96% |