Pzena Emerging Markets Value Fund Investor (PZVEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.18
+0.03 (0.17%)
At close: Oct 14, 2026
PZVEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.17% |
| Oct 13, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.46% |
| Oct 12, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.06% |
| Oct 9, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.76% |
| Oct 8, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.52% |
| Oct 7, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.64% |
| Oct 6, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.29% |
| Oct 5, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 2.13% |
| Oct 2, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.12% |
| Oct 1, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.29% |
| Sep 30, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.06% |
| Sep 29, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.18% |
| Sep 28, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.53% |
| Sep 25, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.18% |
| Sep 24, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.81% |
| Sep 23, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.81% |
| Sep 22, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.23% |
| Sep 21, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.75% |
| Sep 18, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.06% |
| Sep 17, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.41% |
| Sep 16, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.70% |
| Sep 15, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.80% |
| Sep 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.23% |
| Sep 11, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.51% |
| Sep 10, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.68% |
| Sep 9, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.45% |
| Sep 8, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| Sep 4, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.34% |
| Sep 3, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.86% |
| Sep 2, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.17% |
| Sep 1, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Aug 31, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.23% |
| Aug 28, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.23% |
| Aug 27, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.28% |
| Aug 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.17% |
| Aug 25, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.57% |
| Aug 24, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.63% |
| Aug 21, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.33% |
| Aug 20, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.52% |
| Aug 19, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.06% |
| Aug 18, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.52% |
| Aug 17, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.06% |
| Aug 14, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.06% |
| Aug 13, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.06% |
| Aug 12, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.35% |
| Aug 11, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.63% |
| Aug 10, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.40% |
| Aug 7, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.29% |
| Aug 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.52% |
| Aug 5, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.69% |