Pzena Small Cap Value Fund Investor Class (PZVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.23
-0.09 (-0.68%)
At close: Apr 2, 2026
PZVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.68% |
| Apr 1, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.38% |
| Mar 31, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 2.16% |
| Mar 30, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.46% |
| Mar 27, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.73% |
| Mar 26, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.08% |
| Mar 25, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.99% |
| Mar 24, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.84% |
| Mar 23, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 3.08% |
| Mar 20, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.94% |
| Mar 19, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.23% |
| Mar 18, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.75% |
| Mar 17, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.69% |
| Mar 16, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.31% |
| Mar 13, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.84% |
| Mar 12, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.57% |
| Mar 11, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.07% |
| Mar 10, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.82% |
| Mar 9, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.22% |
| Mar 6, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -2.53% |
| Mar 5, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.14% |
| Mar 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.50% |
| Mar 3, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.42% |
| Mar 2, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.63% |
| Feb 27, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.11% |
| Feb 26, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.20% |
| Feb 25, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.14% |
| Feb 24, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.35% |
| Feb 23, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -3.15% |
| Feb 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.27% |
| Feb 19, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.41% |
| Feb 18, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.18% |
| Feb 17, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.62% |
| Feb 13, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.97% |
| Feb 12, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.37% |
| Feb 11, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.54% |
| Feb 10, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.34% |
| Feb 9, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.07% |
| Feb 6, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 2.89% |
| Feb 5, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.02% |
| Feb 4, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 2.73% |
| Feb 3, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.85% |
| Feb 2, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.65% |
| Jan 30, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.65% |
| Jan 29, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.87% |
| Jan 28, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -1.01% |
| Jan 27, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.14% |
| Jan 26, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| Jan 23, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.70% |
| Jan 22, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.72% |