Pzena Emerging Markets Value Fund Investor (PZVEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.69
-0.24 (-1.34%)
At close: Feb 13, 2026
PZVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.34% |
| Feb 12, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.79% |
| Feb 11, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.79% |
| Feb 10, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.57% |
| Feb 9, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 2.03% |
| Feb 6, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Feb 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% |
| Feb 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.69% |
| Feb 3, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 2.19% |
| Feb 2, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.57% |
| Jan 30, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.55% |
| Jan 29, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.75% |
| Jan 28, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.17% |
| Jan 27, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.60% |
| Jan 26, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.54% |
| Jan 23, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.60% |
| Jan 22, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.40% |
| Jan 21, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.98% |
| Jan 20, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.37% |
| Jan 16, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.31% |
| Jan 15, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.62% |
| Jan 14, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.07% |
| Jan 13, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.44% |
| Jan 12, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.51% |
| Jan 9, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.06% |
| Jan 8, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.38% |
| Jan 7, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.38% |
| Jan 6, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.02% |
| Jan 5, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.55% |
| Jan 2, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.25% |
| Dec 31, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.20% |
| Dec 30, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.53% |
| Dec 29, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.07% |
| Dec 26, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.53% |
| Dec 24, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.33% |
| Dec 23, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.27% |
| Dec 22, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.53% |
| Dec 19, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -3.85% |
| Dec 18, 2025 | 14.87 | 14.87 | 14.87 | 15.57 | 14.87 | -0.13% |
| Dec 17, 2025 | 14.89 | 14.89 | 14.89 | 15.59 | 14.89 | 0.19% |
| Dec 16, 2025 | 14.86 | 14.86 | 14.86 | 15.56 | 14.86 | -1.27% |
| Dec 15, 2025 | 15.05 | 15.05 | 15.05 | 15.76 | 15.05 | -0.44% |
| Dec 12, 2025 | 15.12 | 15.12 | 15.12 | 15.83 | 15.12 | 1.02% |
| Dec 11, 2025 | 14.97 | 14.97 | 14.97 | 15.67 | 14.97 | - |
| Dec 10, 2025 | 14.97 | 14.97 | 14.97 | 15.67 | 14.97 | 0.19% |
| Dec 9, 2025 | 14.94 | 14.94 | 14.94 | 15.64 | 14.94 | -0.76% |
| Dec 8, 2025 | 15.05 | 15.05 | 15.05 | 15.76 | 15.05 | -0.38% |
| Dec 5, 2025 | 15.11 | 15.11 | 15.11 | 15.82 | 15.11 | -0.19% |
| Dec 4, 2025 | 15.14 | 15.14 | 15.14 | 15.85 | 15.14 | 0.38% |
| Dec 3, 2025 | 15.08 | 15.08 | 15.08 | 15.79 | 15.08 | 0.25% |