Pzena Emerging Markets Value Fund Institutional (PZIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.79
-0.24 (-1.33%)
Feb 13, 2026, 4:00 PM EST
PZIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.33% |
| Feb 12, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.84% |
| Feb 11, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.73% |
| Feb 10, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.62% |
| Feb 9, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.97% |
| Feb 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.06% |
| Feb 5, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.14% |
| Feb 4, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.69% |
| Feb 3, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 2.18% |
| Feb 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.56% |
| Jan 30, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.54% |
| Jan 29, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.75% |
| Jan 28, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.16% |
| Jan 27, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.59% |
| Jan 26, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.59% |
| Jan 23, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.54% |
| Jan 22, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.39% |
| Jan 21, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.98% |
| Jan 20, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.43% |
| Jan 16, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.25% |
| Jan 15, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.68% |
| Jan 14, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.00% |
| Jan 13, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.50% |
| Jan 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.51% |
| Jan 9, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.06% |
| Jan 8, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.38% |
| Jan 7, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.38% |
| Jan 6, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.01% |
| Jan 5, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.55% |
| Jan 2, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.24% |
| Dec 31, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.13% |
| Dec 30, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.46% |
| Dec 29, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.07% |
| Dec 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.53% |
| Dec 24, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.33% |
| Dec 23, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.26% |
| Dec 22, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.60% |
| Dec 19, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -4.08% |
| Dec 18, 2025 | 14.94 | 14.94 | 14.94 | 15.68 | 14.94 | -0.13% |
| Dec 17, 2025 | 14.96 | 14.96 | 14.96 | 15.70 | 14.96 | 0.19% |
| Dec 16, 2025 | 14.93 | 14.93 | 14.93 | 15.67 | 14.93 | -1.26% |
| Dec 15, 2025 | 15.12 | 15.12 | 15.12 | 15.87 | 15.12 | -0.50% |
| Dec 12, 2025 | 15.20 | 15.20 | 15.20 | 15.95 | 15.20 | 1.08% |
| Dec 11, 2025 | 15.04 | 15.04 | 15.04 | 15.78 | 15.04 | - |
| Dec 10, 2025 | 15.04 | 15.04 | 15.04 | 15.78 | 15.04 | 0.19% |
| Dec 9, 2025 | 15.01 | 15.01 | 15.01 | 15.75 | 15.01 | -0.76% |
| Dec 8, 2025 | 15.12 | 15.12 | 15.12 | 15.87 | 15.12 | -0.38% |
| Dec 5, 2025 | 15.18 | 15.18 | 15.18 | 15.93 | 15.18 | -0.19% |
| Dec 4, 2025 | 15.21 | 15.21 | 15.21 | 15.96 | 15.21 | 0.38% |
| Dec 3, 2025 | 15.15 | 15.15 | 15.15 | 15.90 | 15.15 | 0.25% |