Skip to main content
logo
Pzena Emerging Markets Value Fund Investor (PZVEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.13
-0.17 (-0.98%)
At close: May 19, 2026

PZVEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202617.1317.1317.1317.1317.13-0.98%
May 18, 202617.3017.3017.3017.3017.30-0.35%
May 15, 202617.3617.3617.3617.3617.36-1.70%
May 14, 202617.6617.6617.6617.6617.660.91%
May 13, 202617.5017.5017.5017.5017.50-0.40%
May 12, 202617.5717.5717.5717.5717.57-1.46%
May 11, 202617.8317.8317.8317.8317.83-0.22%
May 8, 202617.8717.8717.8717.8717.87-0.17%
May 7, 202617.9017.9017.9017.9017.900.73%
May 6, 202617.7717.7717.7717.7717.772.07%
May 5, 202617.4117.4117.4117.4117.410.58%
May 4, 202617.3117.3117.3117.3117.311.23%
May 1, 202617.1017.1017.1017.1017.10-0.06%
Apr 30, 202617.1117.1117.1117.1117.11-0.58%
Apr 29, 202617.2117.2117.2117.2117.21-0.29%
Apr 28, 202617.2617.2617.2617.2617.26-0.35%
Apr 27, 202617.3217.3217.3217.3217.320.46%
Apr 24, 202617.2417.2417.2417.2417.24-0.52%
Apr 23, 202617.3317.3317.3317.3317.33-0.63%
Apr 22, 202617.4417.4417.4417.4417.44-0.85%
Apr 21, 202617.5917.5917.5917.5917.590.51%
Apr 20, 202617.5017.5017.5017.5017.500.06%
Apr 17, 202617.4917.4917.4917.4917.49-0.06%
Apr 16, 202617.5017.5017.5017.5017.500.81%
Apr 15, 202617.3617.3617.3617.3617.360.12%
Apr 14, 202617.3417.3417.3417.3417.340.81%
Apr 13, 202617.2017.2017.2017.2017.20-0.17%
Apr 10, 202617.2317.2317.2317.2317.231.35%
Apr 9, 202617.0017.0017.0017.0017.00-0.53%
Apr 8, 202617.0917.0917.0917.0917.094.14%
Apr 7, 202616.4116.4116.4116.4116.410.18%
Apr 6, 202616.3816.3816.3816.3816.380.74%
Apr 2, 202616.2616.2616.2616.2616.26-1.28%
Apr 1, 202616.4716.4716.4716.4716.473.32%
Mar 31, 202615.9415.9415.9415.9415.94-0.06%
Mar 30, 202615.9515.9515.9515.9515.95-1.42%
Mar 27, 202616.1816.1816.1816.1816.18-0.31%
Mar 26, 202616.2316.2316.2316.2316.23-1.70%
Mar 25, 202616.5116.5116.5116.5116.511.29%
Mar 24, 202616.3016.3016.3016.3016.301.43%
Mar 23, 202616.0716.0716.0716.0716.07-1.77%
Mar 20, 202616.3616.3616.3616.3616.36-1.03%
Mar 19, 202616.5316.5316.5316.5316.53-1.78%
Mar 18, 202616.8316.8316.8316.8316.830.96%
Mar 17, 202616.6716.6716.6716.6716.671.21%
Mar 16, 202616.4716.4716.4716.4716.470.43%
Mar 13, 202616.4016.4016.4016.4016.40-1.44%
Mar 12, 202616.6416.6416.6416.6416.64-1.77%
Mar 11, 202616.9416.9416.9416.9416.940.30%
Mar 10, 202616.8916.8916.8916.8916.892.61%