Pzena Mid Cap Value Fund Investor Class (PZVMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.07
+0.08 (0.57%)
At close: Aug 26, 2026
PZVMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.57% |
| Aug 25, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.21% |
| Aug 24, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.21% |
| Aug 21, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.01% |
| Aug 20, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.77% |
| Aug 19, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.35% |
| Aug 18, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.42% |
| Aug 17, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.39% |
| Aug 14, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.14% |
| Aug 13, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.63% |
| Aug 12, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.14% |
| Aug 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.84% |
| Aug 10, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.14% |
| Aug 7, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.64% |
| Aug 6, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.28% |
| Aug 5, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.49% |
| Aug 4, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.64% |
| Aug 3, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.59% |
| Jul 31, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -1.07% |
| Jul 30, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.57% |
| Jul 29, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.21% |
| Jul 28, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.97% |
| Jul 27, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 2.00% |
| Jul 24, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1.28% |
| Jul 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.06% |
| Jul 22, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.37% |
| Jul 21, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.89% |
| Jul 20, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.66% |
| Jul 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.51% |
| Jul 16, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 2.09% |
| Jul 15, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.68% |
| Jul 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.82% |
| Jul 13, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.98% |
| Jul 10, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.91% |
| Jul 9, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.84% |
| Jul 8, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -2.03% |
| Jul 7, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.45% |
| Jul 6, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.45% |
| Jul 2, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.60% |
| Jul 1, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.91% |
| Jun 30, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.61% |
| Jun 29, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.30% |
| Jun 26, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1.38% |
| Jun 25, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.93% |
| Jun 24, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.78% |
| Jun 23, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.08% |
| Jun 22, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.85% |
| Jun 18, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.15% |
| Jun 17, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -2.34% |
| Jun 16, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.27% |