Pzena Small Cap Value Fund Investor Class (PZVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.45
-0.09 (-0.62%)
At close: Feb 17, 2026
PZVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 3.40% |
| Jan 20, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.52% |
| Jan 16, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.50% |
| Jan 15, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.38% |
| Jan 14, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.10% |
| Jan 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.07% |
| Jan 12, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.95% |
| Jan 9, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.88% |
| Jan 8, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 2.18% |
| Jan 7, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.82% |
| Jan 6, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.82% |
| Jan 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.62% |
| Jan 2, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.62% |
| Dec 31, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.92% |
| Dec 30, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.46% |
| Dec 29, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.38% |
| Dec 26, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.15% |
| Dec 24, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.54% |
| Dec 23, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.91% |
| Dec 22, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.15% |
| Dec 19, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -2.44% |
| Dec 18, 2025 | 13.22 | 13.22 | 13.22 | 13.52 | 13.22 | -0.29% |
| Dec 17, 2025 | 13.26 | 13.26 | 13.26 | 13.56 | 13.26 | 0.37% |
| Dec 16, 2025 | 13.21 | 13.21 | 13.21 | 13.51 | 13.21 | -0.88% |
| Dec 15, 2025 | 13.33 | 13.33 | 13.33 | 13.63 | 13.33 | -0.29% |
| Dec 12, 2025 | 13.37 | 13.37 | 13.37 | 13.67 | 13.37 | -0.80% |
| Dec 11, 2025 | 13.47 | 13.47 | 13.47 | 13.78 | 13.47 | 0.88% |
| Dec 10, 2025 | 13.36 | 13.36 | 13.36 | 13.66 | 13.36 | 2.86% |
| Dec 9, 2025 | 12.98 | 12.98 | 12.98 | 13.28 | 12.98 | 0.53% |
| Dec 8, 2025 | 12.92 | 12.92 | 12.92 | 13.21 | 12.92 | -0.53% |
| Dec 5, 2025 | 12.98 | 12.98 | 12.98 | 13.28 | 12.98 | - |
| Dec 4, 2025 | 12.98 | 12.98 | 12.98 | 13.28 | 12.98 | -1.34% |