Paradigm Micro-Cap Fund (PVIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.28
+0.63 (1.29%)
Feb 17, 2026, 8:07 AM EST
PVIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.81% |
| Jan 20, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -2.08% |
| Jan 16, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.86% |
| Jan 15, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 2.68% |
| Jan 14, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.15% |
| Jan 13, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.36% |
| Jan 12, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.23% |
| Jan 9, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.26% |
| Jan 8, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.75% |
| Jan 7, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -1.38% |
| Jan 6, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 1.62% |
| Jan 5, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 2.14% |
| Jan 2, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 1.09% |
| Dec 31, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -1.41% |
| Dec 30, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -13.69% |
| Dec 29, 2025 | 45.54 | 45.54 | 45.54 | 52.68 | 45.54 | -0.38% |
| Dec 26, 2025 | 45.71 | 45.71 | 45.71 | 52.88 | 45.71 | 0.27% |
| Dec 24, 2025 | 45.59 | 45.59 | 45.59 | 52.74 | 45.59 | 0.29% |
| Dec 23, 2025 | 45.46 | 45.46 | 45.46 | 52.59 | 45.46 | -0.74% |
| Dec 22, 2025 | 45.80 | 45.80 | 45.80 | 52.98 | 45.80 | 0.40% |
| Dec 19, 2025 | 45.62 | 45.62 | 45.62 | 52.77 | 45.62 | 0.09% |
| Dec 18, 2025 | 45.57 | 45.57 | 45.57 | 52.72 | 45.57 | 0.36% |
| Dec 17, 2025 | 45.41 | 45.41 | 45.41 | 52.53 | 45.41 | -1.02% |
| Dec 16, 2025 | 45.88 | 45.88 | 45.88 | 53.07 | 45.88 | -0.56% |
| Dec 15, 2025 | 46.14 | 46.14 | 46.14 | 53.37 | 46.13 | -0.04% |
| Dec 12, 2025 | 46.15 | 46.15 | 46.15 | 53.39 | 46.15 | -3.45% |
| Dec 11, 2025 | 47.80 | 47.80 | 47.80 | 55.30 | 47.80 | 0.34% |
| Dec 10, 2025 | 47.64 | 47.64 | 47.64 | 55.11 | 47.64 | 1.94% |
| Dec 9, 2025 | 46.73 | 46.73 | 46.73 | 54.06 | 46.73 | 0.24% |
| Dec 8, 2025 | 46.62 | 46.62 | 46.62 | 53.93 | 46.62 | -1.23% |
| Dec 5, 2025 | 47.20 | 47.20 | 47.20 | 54.60 | 47.20 | -0.05% |
| Dec 4, 2025 | 47.22 | 47.22 | 47.22 | 54.63 | 47.22 | 0.02% |