Pzena Emerging Markets Value Fund Institutional (PZIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.72
+0.03 (0.17%)
Aug 26, 2026, 4:00 PM EST
PZIEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | - | - |
| Aug 25, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.51% |
| Aug 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% |
| Aug 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.26% |
| Aug 20, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.52% |
| Aug 19, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.06% |
| Aug 18, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.46% |
| Aug 17, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.06% |
| Aug 14, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.06% |
| Aug 13, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.11% |
| Aug 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.40% |
| Aug 11, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.63% |
| Aug 10, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.40% |
| Aug 7, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.29% |
| Aug 6, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.51% |
| Aug 5, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.69% |
| Aug 4, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.34% |
| Aug 3, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.17% |
| Jul 31, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 2.34% |
| Jul 30, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.35% |
| Jul 29, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.65% |
| Jul 28, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.00% |
| Jul 27, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.71% |
| Jul 24, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.40% |
| Jul 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.64% |
| Jul 22, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.18% |
| Jul 21, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.88% |
| Jul 20, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.18% |
| Jul 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% |
| Jul 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.41% |
| Jul 15, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.18% |
| Jul 14, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.18% |
| Jul 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.05% |
| Jul 10, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.24% |
| Jul 9, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.18% |
| Jul 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Jul 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.65% |
| Jul 6, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 2.16% |
| Jul 2, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.03% |
| Jul 1, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.06% |
| Jun 30, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.30% |
| Jun 29, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.30% |
| Jun 26, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.78% |
| Jun 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.24% |
| Jun 24, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.06% |
| Jun 23, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -2.23% |
| Jun 22, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.53% |
| Jun 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.38% |
| Jun 17, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.97% |
| Jun 16, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.17% |