Paradigm Micro-Cap Fund (PVIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.18
-0.67 (-1.46%)
May 23, 2025, 4:00 PM EDT
PVIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 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% |
| May 20, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.04% |
| May 19, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.46% |
| May 16, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.38% |
| May 15, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.08% |
| May 14, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -0.85% |
| May 13, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 1.23% |
| May 12, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 5.42% |
| May 9, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -1.11% |
| May 8, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 2.32% |
| May 7, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 1.17% |
| May 6, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -1.53% |
| May 5, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -1.27% |
| May 2, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 2.73% |
| May 1, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.20% |
| Apr 30, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -1.47% |
| Apr 29, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.07% |
| Apr 28, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.02% |
| Apr 25, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.79% |
| Apr 24, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 3.72% |
| Apr 23, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 2.14% |
| Apr 22, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 2.19% |
| Apr 21, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | -2.39% |
| Apr 17, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 0.64% |
| Apr 16, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | -2.19% |
| Apr 15, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -0.58% |
| Apr 14, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 0.42% |
| Apr 11, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 0.44% |
| Apr 10, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | -5.30% |
| Apr 9, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 10.23% |
| Apr 8, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -3.01% |
| Apr 7, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | -0.07% |
| Apr 4, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -3.69% |
| Apr 3, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -7.82% |
| Apr 2, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 2.12% |
| Apr 1, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.26% |
| Mar 31, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.60% |
| Mar 28, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -2.52% |
| Mar 27, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -1.01% |
| Mar 26, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -1.78% |
| Mar 25, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.96% |
| Mar 24, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 2.72% |
| Mar 21, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -1.00% |
| Mar 20, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.75% |
| Mar 19, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 1.31% |
| Mar 18, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -1.14% |
| Mar 17, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 1.86% |
| Mar 14, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 1.98% |