Dark

PRCS
Parnassus Core Select ETF
stock NYSE ETF

At Close

Jul 8, 2026 3:59:30 PM EDT

28.29USD0.000%(+28.29)784,633

28.25Bid 28.29Ask 0.04Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 8, 2026 4:10:30 PM EDT

28.34USD+0.194%(+0.06)113

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	28.0900	28.2850	28.090000	28.2850	-0.615%	784,633	0.000%
2026-07-07	28.3650	28.4600	28.360000	28.4600	-0.559%	14,465	-0.615%
2026-07-06	28.5700	28.6600	28.470000	28.6200	+0.040%	18,821	-1.171%
2026-07-02	28.6400	28.6800	28.420000	28.6086	+0.033%	35,611	-1.131%
2026-07-01	28.7250	28.7600	28.599300	28.5993	-0.677%	17,963	-1.099%
2026-06-30	28.5390	28.8199	28.525400	28.7942	+0.926%	5,034	-1.768%
2026-06-29	28.3800	28.5600	28.330000	28.5300	+1.621%	17,278	-0.859%
2026-06-26	27.9300	28.2600	27.850000	28.0750	+0.152%	6,575	+0.748%
2026-06-25	27.8700	28.0400	27.850000	28.0324	+0.923%	14,762	+0.901%
2026-06-24	27.8100	28.0150	27.730100	27.7760	+0.967%	22,412	+1.833%
2026-06-23	27.5800	27.7399	27.510000	27.5100	-1.419%	16,776	+2.817%
2026-06-22	28.0400	28.0400	27.370000	27.9060	-0.832%	23,675	+1.358%
2026-06-18	28.2100	28.2100	28.060000	28.1400	+1.187%	68,088	+0.515%
2026-06-17	28.2800	28.3800	27.710000	27.8100	-0.962%	23,861	+1.708%
2026-06-16	28.2000	28.2650	28.080000	28.0800	-0.249%	13,347	+0.730%
2026-06-15	28.1500	28.3400	28.150000	28.1500	+1.478%	29,204	+0.480%
2026-06-12	27.5900	27.8100	27.570000	27.7400	+0.372%	22,702	+1.965%
2026-06-11	27.3000	27.6399	27.120000	27.6373	+1.459%	11,854	+2.344%
2026-06-10	27.6300	27.7800	27.210000	27.2400	-1.197%	6,650	+3.836%
2026-06-09	27.8700	27.8700	27.160000	27.5700	+0.510%	13,032	+2.593%
2026-06-08	27.3500	27.6100	27.350000	27.4300	+0.293%	4,945	+3.117%
2026-06-05	27.8400	27.8400	27.350000	27.3500	-2.530%	9,920	+3.419%
2026-06-04	27.5200	28.0900	27.520000	28.0600	+1.545%	12,682	+0.802%
2026-06-03	27.7600	27.8400	27.600000	27.6331	-0.457%	15,581	+2.359%
2026-06-02	27.6900	27.8099	27.660000	27.7600	-0.262%	24,614	+1.891%
2026-06-01	27.7100	27.9100	27.710000	27.8330	+0.315%	8,557	+1.624%
2026-05-29	27.7700	27.8400	27.730000	27.7455	+0.031%	14,220	+1.944%
2026-05-28	27.4900	27.7500	27.490000	27.7370	+0.752%	10,145	+1.976%
2026-05-27	27.7300	27.7300	27.530000	27.5300	-0.470%	25,013	+2.742%
2026-05-26	27.6500	27.7900	27.570000	27.6600	+0.036%	25,912	+2.260%
2026-05-22	27.7300	27.7600	27.590000	27.6500	0.000%	23,116	+2.297%
2026-05-21	27.4900	27.6900	27.490000	27.6500	+0.010%	10,212	+2.297%
2026-05-20	27.4000	27.6700	27.330000	27.6472	+1.087%	9,577	+2.307%
2026-05-19	27.4000	27.4700	27.320000	27.3500	-0.567%	6,701	+3.419%
2026-05-18	27.6400	27.6400	27.470000	27.5059	-0.269%	10,143	+2.832%
2026-05-15	27.5800	27.6600	27.560000	27.5800	-0.648%	38,607	+2.556%
2026-05-14	27.7600	27.8850	27.740000	27.7600	+0.311%	40,711	+1.891%
2026-05-13	27.5300	27.6900	27.430100	27.6740	+0.352%	16,239	+2.208%
2026-05-12	27.5600	27.5768	27.410000	27.5768	-0.439%	26,022	+2.568%
2026-05-11	27.7400	27.8300	27.690000	27.6985	-0.254%	10,409	+2.117%
2026-05-08	27.8200	27.9000	27.765000	27.7691	-0.065%	5,495	+1.858%
2026-05-07	27.9400	27.9500	27.770000	27.7871	-0.154%	29,963	+1.792%
2026-05-06	27.7100	27.9000	27.710000	27.8300	+1.237%	47,636	+1.635%
2026-05-05	27.5600	27.6000	27.490000	27.4900	+0.622%	29,548	+2.892%
2026-05-04	27.4800	27.5300	27.260000	27.3200	-0.474%	12,757	+3.532%
2026-05-01	27.6500	27.6900	27.430100	27.4500	-0.399%	56,529	+3.042%
2026-04-30	27.2696	27.5600	27.200000	27.5600	+1.669%	10,473	+2.631%
2026-04-29	27.2100	27.2100	27.020000	27.1075	-0.377%	21,660	+4.344%
2026-04-28	27.2600	27.2784	27.120000	27.2100	-0.983%	24,939	+3.951%
2026-04-27	27.5500	27.5500	27.360000	27.4800	-0.073%	28,235	+2.929%
2026-04-24	27.2700	27.5000	27.269500	27.5000	+1.029%	23,336	+2.855%
2026-04-23	27.2400	27.2900	26.910000	27.2200	-0.423%	30,616	+3.913%
2026-04-22	27.3200	27.3700	27.290000	27.3357	+0.684%	10,392	+3.473%
2026-04-21	27.3100	27.4600	27.120000	27.1500	-0.513%	17,795	+4.180%
2026-04-20	27.2400	27.3100	27.220000	27.2900	-0.256%	24,810	+3.646%
2026-04-17	27.3700	27.4400	27.310000	27.3600	+1.109%	22,632	+3.381%
2026-04-16	27.0300	27.0800	26.940000	27.0600	-0.184%	60,544	+4.527%
2026-04-15	26.9200	27.1100	26.870000	27.1100	+0.706%	14,304	+4.334%
2026-04-14	26.8500	26.9200	26.760000	26.9200	+1.165%	48,606	+5.071%
2026-04-13	26.3200	26.6600	26.310000	26.6100	+1.102%	7,406	+6.295%
2026-04-10	26.3700	26.4600	26.300000	26.3200	-0.341%	39,762	+7.466%
2026-04-09	26.1000	26.4200	26.070500	26.4100	+0.840%	42,366	+7.100%
2026-04-08	26.2400	26.3000	26.080000	26.1900	+2.867%	117,999	+7.999%
2026-04-07	25.3600	25.4600	25.210000	25.4600	-0.391%	78,944	+11.096%
2026-04-06	25.4100	25.5600	25.340000	25.5600	+0.908%	44,744	+10.661%
2026-04-02	24.9696	25.4400	24.904533	25.3300	+0.166%	49,596	+11.666%
2026-04-01	25.2400	25.3900	25.225000	25.2880	+1.154%	104,172	+11.851%
2026-03-31	24.6000	25.0300	24.540000	24.9995	+2.752%	37,400	+13.142%
2026-03-30	24.4010	24.4500	24.220000	24.3300	+0.041%	27,547	+16.256%
2026-03-27	24.7500	24.7500	24.319900	24.3200	-2.211%	98,625	+16.303%
2026-03-26	25.1600	25.4100	24.850000	24.8700	-1.484%	91,731	+13.731%
2026-03-25	25.3600	25.3600	25.130000	25.2447	-0.219%	12,882	+12.043%
2026-03-24	25.1500	25.3400	25.120000	25.3000	-0.550%	63,661	+11.798%
2026-03-23	25.6600	25.7100	25.390000	25.4400	+0.832%	155,880	+11.183%
2026-03-20	25.4000	25.4000	25.050700	25.2300	-1.637%	163,823	+12.109%
2026-03-19	25.5700	25.7800	25.370000	25.6500	+0.313%	147,896	+10.273%
2026-03-18	25.8500	25.9300	25.570000	25.5700	-1.616%	26,645	+10.618%
2026-03-17	25.9000	26.0200	25.870000	25.9900	+0.503%	44,557	+8.830%
2026-03-16	25.8127	25.8700	25.750000	25.8600	+1.174%	21,899	+9.377%
2026-03-13	25.8700	25.8700	25.530000	25.5600	-0.467%	27,645	+10.661%
2026-03-12	25.9100	25.9100	25.654400	25.6800	-1.647%	121,177	+10.144%
2026-03-11	26.2000	26.2000	25.970000	26.1100	-0.077%	48,809	+8.330%
2026-03-10	26.1400	26.3500	26.028300	26.1300	-0.533%	36,940	+8.247%
2026-03-09	26.0000	26.2800	25.710000	26.2700	+0.961%	33,979	+7.670%
2026-03-06	26.2100	26.2500	26.020000	26.0200	-1.737%	133,898	+8.705%
2026-03-05	26.4600	26.5800	26.270000	26.4800	-0.536%	26,324	+6.816%
2026-03-04	26.5100	26.6900	26.509900	26.6227	+0.767%	45,877	+6.244%
2026-03-03	26.2500	26.5400	26.090000	26.4200	-1.418%	157,204	+7.059%
2026-03-02	26.8000	26.8600	26.610000	26.8000	0.000%	26,547	+5.541%
2026-02-27	26.6300	26.8000	26.630000	26.8000	-0.112%	92,008	+5.541%
2026-02-26	27.1800	27.1800	26.640000	26.8300	-0.813%	139,341	+5.423%
2026-02-25	26.9300	27.0550	26.920000	27.0500	+1.008%	10,364	+4.566%
2026-02-24	26.6000	26.8138	26.550000	26.7800	+0.488%	43,854	+5.620%
2026-02-23	26.8800	26.9100	26.520000	26.6500	-0.763%	63,332	+6.135%
2026-02-20	26.5650	26.8699	26.565000	26.8550	+0.807%	40,867	+5.325%
2026-02-19	26.5800	26.6600	26.530000	26.6400	+0.301%	78,386	+6.175%
2026-02-18	26.5000	26.6400	26.420000	26.5600	+0.835%	67,519	+6.495%
2026-02-17	26.3100	26.4000	26.150000	26.3400	-0.341%	38,839	+7.384%
2026-02-13	26.5100	26.5800	26.320000	26.4300	+0.839%	55,206	+7.019%
2026-02-12	26.6100	26.6100	26.198200	26.2100	-1.355%	23,695	+7.917%
2026-02-11	26.7500	26.7500	26.440000	26.5700	-0.319%	19,375	+6.455%
2026-02-10	26.6700	26.8200	26.630000	26.6550	-0.430%	27,293	+6.115%
2026-02-09	26.7900	26.7900	26.520000	26.7700	+0.469%	35,182	+5.659%
2026-02-06	26.4000	26.6600	26.400000	26.6450	+0.928%	118,005	+6.155%
2026-02-05	26.4500	26.5099	26.325000	26.4000	-1.419%	62,567	+7.140%
2026-02-04	26.8600	26.8700	26.660000	26.7800	-0.391%	71,531	+5.620%
2026-02-03	27.4600	27.4600	26.760000	26.8850	-1.918%	22,126	+5.207%
2026-02-02	27.1100	27.4400	27.110000	27.4106	+0.737%	33,404	+3.190%
2026-01-30	27.3300	27.4300	27.140000	27.2100	-1.946%	75,682	+3.951%
2026-01-29	27.6300	27.8300	26.890000	27.7500	-0.287%	32,688	+1.928%
2026-01-28	28.2400	28.2400	27.780000	27.8300	-0.179%	38,977	+1.635%
2026-01-27	27.8600	27.9007	27.850000	27.8800	+0.468%	33,322	+1.453%
2026-01-26	27.6800	27.8000	27.650000	27.7500	+0.543%	62,225	+1.928%
2026-01-23	27.6000	27.6500	27.450600	27.6000	+0.218%	99,109	+2.482%
2026-01-22	27.6400	27.6400	27.460000	27.5400	+0.109%	31,717	+2.705%
2026-01-21	27.1200	27.5100	27.102500	27.5100	+1.550%	70,160	+2.817%
2026-01-20	27.2300	27.2800	27.050000	27.0900	-1.741%	31,051	+4.411%
2026-01-16	27.5900	27.6200	27.510000	27.5700	+0.036%	18,176	+2.593%
2026-01-15	27.6000	27.6500	27.520100	27.5600	+0.364%	24,260	+2.631%
2026-01-14	27.4900	27.4900	27.310000	27.4600	-0.435%	31,614	+3.004%
2026-01-13	27.7400	27.7400	27.470000	27.5800	-0.840%	34,428	+2.556%
2026-01-12	27.7300	27.8250	27.685000	27.8137	+0.049%	47,006	+1.694%
2026-01-09	27.5500	27.8000	27.530000	27.8000	+1.164%	27,543	+1.745%
2026-01-08	27.4800	27.5500	27.375800	27.4800	+0.073%	37,329	+2.929%
2026-01-07	27.5000	27.6000	27.456600	27.4600	+0.036%	40,230	+3.004%
2026-01-06	27.1000	27.4700	27.100000	27.4500	+1.292%	48,610	+3.042%
2026-01-05	26.9100	27.1490	26.910000	27.1000	+1.157%	38,342	+4.373%
2026-01-02	27.0100	27.0100	26.669200	26.7900	-0.261%	33,640	+5.580%
2025-12-31	27.0200	27.0400	26.860000	26.8600	-0.702%	20,897	+5.305%
2025-12-30	27.0300	27.0800	27.020000	27.0500	-0.148%	21,972	+4.566%
2025-12-29	27.0000	27.1100	27.000000	27.0900	-0.147%	47,217	+4.411%
2025-12-26	27.1200	27.1400	27.070000	27.1300	+0.148%	33,415	+4.257%
2025-12-24	27.0100	27.1100	26.987300	27.0900	+0.259%	15,281	+4.411%
2025-12-23	27.0200	27.0200	26.870000	27.0200	+0.483%	47,230	+4.682%
2025-12-22	26.8100	26.8900	26.710000	26.8900	+0.787%	210,245	+5.188%
2025-12-19	26.6000	26.6800	26.600000	26.6800	+0.414%	77,359	+6.016%
2025-12-18	26.6130	26.7100	26.500000	26.5700	+0.720%	45,363	+6.455%
2025-12-17	26.6200	26.6400	26.369000	26.3800	-0.827%	56,594	+7.221%
2025-12-16	26.6100	26.6300	26.470000	26.6000	-0.300%	24,034	+6.335%
2025-12-15	26.7700	26.7800	26.580000	26.6800	-0.224%	70,314	+6.016%
2025-12-12	26.9800	26.9800	26.690000	26.7400	-0.632%	76,374	+5.778%
2025-12-11	26.9300	26.9300	26.800000	26.9100	+0.223%	21,779	+5.110%
2025-12-10	26.6400	26.8800	26.599000	26.8500	+0.562%	25,422	+5.345%
2025-12-09	26.7200	26.8000	26.690000	26.7000	-0.410%	26,351	+5.936%
2025-12-08	26.9900	27.1600	26.755800	26.8100	-0.777%	25,365	+5.502%
2025-12-05	27.1184	27.1184	26.970000	27.0200	+0.223%	26,884	+4.682%
2025-12-04	27.0300	27.0300	26.870000	26.9600	-0.148%	29,583	+4.915%
2025-12-03	26.9300	27.0200	26.820000	27.0000	+0.372%	31,850	+4.759%
2025-12-02	26.9237	27.0100	26.859500	26.9000	+0.336%	22,027	+5.149%
2025-12-01	26.8000	26.9400	26.740000	26.8100	+0.037%	53,639	+5.502%
2025-11-28	26.7600	26.8500	26.760000	26.8000	+0.075%	5,464	+5.541%
2025-11-26	26.7050	26.8200	26.705000	26.7800	-0.112%	164,098	+5.620%
2025-11-25	26.5400	26.8100	26.489900	26.8100	+1.515%	192,760	+5.502%
2025-11-24	26.2800	26.4600	26.280000	26.4100	+1.188%	26,248	+7.100%
2025-11-21	25.8791	26.2600	25.879100	26.1000	+1.163%	8,222	+8.372%
2025-11-20	26.6000	26.6000	25.800000	25.8000	-1.527%	24,067	+9.632%
2025-11-19	26.1500	26.2900	26.030000	26.2000	+0.614%	15,530	+7.958%
2025-11-18	26.2100	26.2100	25.899700	26.0400	-0.838%	30,815	+8.621%
2025-11-17	26.4300	26.4700	26.150000	26.2600	-0.643%	23,288	+7.711%
2025-11-14	26.1400	26.4999	26.140000	26.4300	+0.114%	16,033	+7.019%
2025-11-13	26.6000	26.6700	26.340000	26.4000	-1.235%	24,711	+7.140%
2025-11-12	26.6800	26.7600	26.670000	26.7300	+0.187%	34,810	+5.817%
2025-11-11	26.5300	26.6800	26.493200	26.6800	+0.414%	34,301	+6.016%
2025-11-10	26.3900	26.5900	26.290000	26.5700	+1.567%	39,383	+6.455%
2025-11-07	26.0400	26.1600	25.842700	26.1600	-0.267%	51,174	+8.123%
2025-11-06	26.5100	26.5100	26.140000	26.2300	-1.391%	33,913	+7.835%
2025-11-05	26.5400	26.6300	26.495000	26.6000	+0.188%	71,961	+6.335%
2025-11-04	26.4900	26.6400	26.450000	26.5500	-0.711%	29,424	+6.535%
2025-11-03	26.6300	26.7600	26.607000	26.7400	+0.300%	18,306	+5.778%
2025-10-31	26.7032	26.7500	26.550500	26.6600	+0.452%	45,950	+6.095%
2025-10-30	26.7600	26.8100	26.540000	26.5400	-0.413%	30,033	+6.575%
2025-10-29	26.7900	26.7900	26.579600	26.6500	-0.893%	46,702	+6.135%
2025-10-28	27.0100	27.0100	26.874100	26.8900	-0.407%	36,314	+5.188%
2025-10-27	26.9700	27.0100	26.940000	27.0000	+1.048%	11,185	+4.759%
2025-10-24	26.6500	26.7893	26.650000	26.7200	+0.602%	7,777	+5.857%
2025-10-23	26.4900	26.5700	26.490000	26.5600	+0.568%	9,651	+6.495%
2025-10-22	26.5200	26.5400	26.310000	26.4100	-0.377%	12,889	+7.100%
2025-10-21	26.4600	26.5600	26.460000	26.5100	+0.603%	14,933	+6.696%
2025-10-20	26.1800	26.3800	26.180000	26.3512	+1.001%	5,734	+7.339%
2025-10-17	25.9972	26.1200	25.920000	26.0900	+0.580%	5,557	+8.413%
2025-10-16	26.1600	26.1881	25.870000	25.9396	-0.237%	12,817	+9.042%
2025-10-15	26.2200	26.2200	25.870000	26.0011	+0.133%	23,667	+8.784%
2025-10-14	25.9400	26.1000	25.940000	25.9665	-0.321%	7,593	+8.929%
2025-10-13	25.9912	26.1100	25.970000	26.0500	+1.224%	6,560	+8.580%
2025-10-10	26.3600	26.4050	25.734900	25.7349	-2.222%	15,163	+9.909%
2025-10-09	26.3170	26.3400	26.290500	26.3197	-0.266%	12,206	+7.467%
2025-10-08	26.3899	26.4200	26.383200	26.3900	+0.419%	7,179	+7.181%
2025-10-07	26.4200	26.4200	26.280000	26.2800	-0.735%	3,402	+7.629%
2025-10-06	26.3700	26.5300	26.360000	26.4747	+0.376%	4,429	+6.838%
2025-10-03	26.4400	26.4900	26.372800	26.3754	+0.066%	107,027	+7.240%
2025-10-02	26.3600	26.4000	26.300000	26.3579	+0.136%	4,302	+7.311%
2025-10-01	26.1634	26.3400	26.160000	26.3220	+0.554%	6,845	+7.458%
2025-09-30	26.1200	26.1770	26.060000	26.1770	+0.449%	13,818	+8.053%
2025-09-29	26.1390	26.1500	26.050000	26.0600	+0.376%	1,866	+8.538%
2025-09-26	25.9000	26.0200	25.890000	25.9623	+0.562%	65,119	+8.946%
2025-09-25	25.8100	25.8300	25.740000	25.8172	-0.552%	87,974	+9.559%
2025-09-24	26.0600	26.0600	25.960000	25.9605	-0.428%	1,371	+8.954%
2025-09-23	26.2700	26.2700	26.030000	26.0720	-1.037%	18,136	+8.488%
2025-09-22	26.1500	26.3500	26.150000	26.3453	+0.452%	6,503	+7.363%
2025-09-19	26.1800	26.2300	26.120000	26.2267	+0.427%	5,488	+7.848%
2025-09-18	26.1900	26.1900	26.100000	26.1153	+0.679%	9,349	+8.308%
2025-09-17	26.0300	26.0300	25.790000	25.9392	+0.221%	8,327	+9.043%
2025-09-16	26.0200	26.0200	25.831000	25.8819	+0.068%	5,006	+9.285%
2025-09-15	25.9315	25.9315	25.850000	25.8642	+0.150%	1,297	+9.360%
2025-09-12	25.8800	25.8900	25.825400	25.8254	-0.633%	4,299	+9.524%
2025-09-11	25.8300	25.9898	25.830000	25.9898	+1.268%	2,869	+8.831%
2025-09-10	25.9100	25.9100	25.630000	25.6645	-1.745%	12,680	+10.211%
2025-09-09	26.0400	26.1203	25.990000	26.1203	+0.230%	29,806	+8.287%
2025-09-08	26.0100	26.1100	26.010000	26.0603	+0.342%	15,062	+8.537%
2025-09-05	26.1100	26.1100	25.880000	25.9714	-0.446%	9,570	+8.908%
2025-09-04	25.8400	26.0878	25.840000	26.0878	+0.742%	10,818	+8.422%
2025-09-03	25.9100	25.9400	25.813800	25.8957	+0.536%	5,241	+9.227%
2025-09-02	25.7400	25.7577	25.540000	25.7577	-0.990%	2,923	+9.812%
2025-08-29	26.1000	26.1000	25.990000	26.0153	-0.507%	16,547	+8.724%
2025-08-28	26.2200	26.2200	26.043800	26.1478	+0.281%	7,906	+8.174%
2025-08-27	26.0414	26.0746	26.020000	26.0746	+0.378%	5,830	+8.477%
2025-08-26	25.9100	25.9763	25.880000	25.9763	+0.113%	8,161	+8.888%
2025-08-25	25.9838	25.9838	25.946900	25.9469	-0.322%	2,159	+9.011%
2025-08-22	26.0800	26.0800	26.030600	26.0306	+1.246%	8,822	+8.661%
2025-08-21	25.7400	25.8300	25.690000	25.7102	-0.694%	22,280	+10.015%
2025-08-20	25.7750	25.9200	25.750000	25.8900	-0.113%	5,425	+9.251%
2025-08-19	26.0700	26.0700	25.910000	25.9193	-0.307%	12,271	+9.127%
2025-08-18	26.0300	26.0300	25.980000	25.9990	+0.024%	4,593	+8.793%
2025-08-15	26.0400	26.0700	25.990000	25.9927	-0.344%	14,384	+8.819%
2025-08-14	26.0400	26.1000	26.010000	26.0823	-0.067%	8,479	+8.445%
2025-08-13	25.9900	26.1600	25.990000	26.0999	+0.391%	27,663	+8.372%
2025-08-12	25.9000	26.0000	25.810000	25.9982	+0.665%	3,008	+8.796%
2025-08-11	25.9400	25.9500	25.826400	25.8264	-0.476%	14,413	+9.520%
2025-08-08	25.8700	25.9700	25.870000	25.9500	+0.659%	4,418	+8.998%
2025-08-07	25.8500	25.8700	25.660000	25.7800	-0.271%	5,677	+9.717%
2025-08-06	25.7700	25.8900	25.730000	25.8500	+0.349%	9,171	+9.420%
2025-08-05	25.9100	25.9100	25.760000	25.7600	-0.579%	39,557	+9.802%
2025-08-04	25.7700	25.9100	25.770000	25.9100	+1.488%	31,334	+9.166%
2025-08-01	25.6400	25.6400	25.430000	25.5300	-1.845%	21,139	+10.791%
2025-07-31	26.1900	26.2800	25.990000	26.0100	-0.377%	10,408	+8.747%
2025-07-30	26.2000	26.2400	26.039900	26.1083	-0.312%	4,740	+8.337%
2025-07-29	26.2700	26.2700	26.150000	26.1900	+0.191%	7,519	+7.999%
2025-07-28	26.1800	26.2100	26.096700	26.1400	-0.229%	7,602	+8.206%
2025-07-25	26.1700	26.2250	26.130000	26.2000	+0.191%	10,893	+7.958%
2025-07-24	26.1400	26.1900	26.140000	26.1500	+0.771%	8,676	+8.164%
2025-07-23	25.8400	25.9500	25.800000	25.9500	+0.426%	22,473	+8.998%
2025-07-22	25.7600	25.8400	25.719300	25.8400	+0.350%	7,283	+9.462%
2025-07-21	25.7000	25.8401	25.700000	25.7500	+0.266%	3,753	+9.845%
2025-07-18	25.7000	25.7000	25.660000	25.6818	-0.032%	33,062	+10.136%
2025-07-17	25.6400	25.7100	25.620000	25.6900	+0.234%	6,306	+10.101%
2025-07-16	25.5300	25.6400	25.380000	25.6300	+0.051%	6,862	+10.359%
2025-07-15	25.8057	25.8057	25.617000	25.6170	-0.362%	7,820	+10.415%
2025-07-14	25.6400	25.7100	25.640000	25.7100	+0.117%	7,055	+10.016%
2025-07-11	25.6600	25.7300	25.660000	25.6800	-0.349%	5,988	+10.144%
2025-07-10	25.6700	25.8300	25.670000	25.7700	+0.155%	2,472	+9.759%
2025-07-09	25.7700	25.7700	25.620000	25.7300	+0.508%	2,043	+9.930%
2025-07-08	25.6300	25.6500	25.550000	25.6000	-0.234%	7,805	+10.488%
2025-07-07	25.8400	25.8400	25.550000	25.6600	-0.697%	14,607	+10.230%
2025-07-03	25.7400	25.8400	25.740000	25.8400	+1.016%	3,064	+9.462%
2025-07-02	25.3840	25.5800	25.384000	25.5800	+0.392%	18,154	+10.575%
2025-07-01	25.3800	25.5200	25.380000	25.4800	+0.086%	6,551	+11.009%
2025-06-30	25.4200	25.4700	25.338400	25.4580	+0.307%	27,582	+11.105%
2025-06-27	25.3600	25.4200	25.170000	25.3800	+0.595%	9,411	+11.446%
2025-06-26	25.2300	25.2300	25.140000	25.2300	+0.614%	12,029	+12.109%
2025-06-25	25.0800	25.0900	25.040000	25.0760	+0.144%	4,774	+12.797%
2025-06-24	24.9000	25.0700	24.900000	25.0400	+1.090%	245,331	+12.959%
2025-06-23	24.5800	24.7700	24.480000	24.7700	+0.748%	8,328	+14.191%
2025-06-20	24.9200	24.9200	24.533800	24.5860	-0.542%	9,100	+15.045%
2025-06-18	24.7900	24.8300	24.710000	24.7200	-0.339%	16,055	+14.422%
2025-06-17	24.8900	24.9600	24.804000	24.8040	-0.705%	2,608	+14.034%
2025-06-16	24.8550	24.9800	24.855000	24.9800	+1.093%	2,150	+13.231%
2025-06-13	24.8700	24.9800	24.710000	24.7100	-1.420%	14,664	+14.468%
2025-06-12	24.9895	25.0700	24.989500	25.0660	+0.264%	8,837	+12.842%
2025-06-11	25.0700	25.1142	24.940000	25.0000	-0.343%	16,902	+13.140%
2025-06-10	24.9900	25.0860	24.960000	25.0860	+0.471%	19,072	+12.752%
2025-06-09	24.9200	25.0300	24.880000	24.9685	+0.315%	13,112	+13.283%
2025-06-06	24.8000	24.9200	24.793800	24.8900	+0.933%	13,364	+13.640%
2025-06-05	24.5500	24.7400	24.540000	24.6600	+0.244%	37,629	+14.700%
2025-06-04	24.5300	24.6300	24.530000	24.6000	+0.204%	6,468	+14.980%
2025-06-03	24.3600	24.5500	24.360000	24.5500	+0.780%	15,901	+15.214%
2025-06-02	24.1300	24.3600	24.130000	24.3600	+0.082%	2,584	+16.112%
2025-05-30	24.1700	24.3800	24.050000	24.3400	+0.338%	8,110	+16.208%
2025-05-29	24.4300	24.4300	24.210000	24.2580	+0.115%	4,360	+16.601%
2025-05-28	24.4300	24.4300	24.230100	24.2301	-0.696%	9,724	+16.735%
2025-05-27	24.2100	24.4000	24.210000	24.4000	+1.709%	19,417	+15.922%
2025-05-23	23.9300	24.0400	23.900000	23.9900	-1.235%	12,569	+17.903%
2025-05-22	24.2300	24.3900	24.200000	24.2900	+0.248%	24,902	+16.447%
2025-05-21	24.4800	24.5700	24.190000	24.2300	-1.504%	15,513	+16.735%
2025-05-20	24.5900	24.6100	24.470000	24.6000	-0.203%	16,873	+14.980%
2025-05-19	24.4300	24.7052	24.410000	24.6500	-0.805%	16,694	+14.746%
2025-05-16	24.4600	24.8500	24.450000	24.8500	+1.594%	21,940	+13.823%
2025-05-15	24.3600	24.4800	24.320000	24.4600	+0.411%	25,175	+15.638%
2025-05-14	24.3700	24.3800	24.320000	24.3600	+0.082%	28,950	+16.112%
2025-05-13	24.2600	24.4200	24.260000	24.3400	+0.620%	13,872	+16.208%
2025-05-12	24.1800	24.2200	23.960000	24.1900	+2.630%	10,003	+16.928%
2025-05-09	23.6600	23.6600	23.510000	23.5700	+0.042%	25,007	+20.004%
2025-05-08	23.5992	23.6300	23.560000	23.5600	+0.469%	10,383	+20.055%
2025-05-07	23.4800	23.4900	23.270000	23.4500	+0.214%	12,635	+20.618%
2025-05-06	23.4000	23.4900	23.380000	23.4000	-0.847%	11,351	+20.876%
2025-05-05	23.5000	23.7200	23.500000	23.6000	-0.143%	11,755	+19.852%
2025-05-02	23.6100	23.7300	23.610000	23.6337	+1.258%	6,287	+19.681%
2025-05-01	23.4300	23.5300	23.340000	23.3400	+0.717%	4,514	+21.187%
2025-04-30	22.6620	23.1800	22.662000	23.1739	+0.363%	15,177	+22.055%
2025-04-29	22.7600	23.1000	22.760000	23.0900	+0.918%	55,252	+22.499%
2025-04-28	22.8800	22.9100	22.640000	22.8800	-0.177%	16,783	+23.623%
2025-04-25	22.7300	22.9206	22.729900	22.9206	+0.750%	23,347	+23.404%
2025-04-24	22.3300	22.7500	22.330000	22.7500	+1.881%	2,493	+24.330%
2025-04-23	22.5500	22.6700	22.250000	22.3300	+1.731%	14,096	+26.668%
2025-04-22	21.7600	22.0300	21.638000	21.9500	+2.618%	31,826	+28.861%
2025-04-21	21.4600	21.4600	21.152700	21.3900	-2.239%	64,991	+32.235%
2025-04-17	21.9400	22.0400	21.849900	21.8800	+0.267%	33,664	+29.273%
2025-04-16	22.1100	22.1100	21.760000	21.8217	-2.344%	3,235	+29.619%
2025-04-15	22.5050	22.5050	22.335000	22.3454	-0.160%	2,483	+26.581%
2025-04-14	22.5100	22.5100	22.240000	22.3813	+0.862%	25,197	+26.378%
2025-04-11	21.8896	22.2800	21.610000	22.1900	+2.085%	72,641	+27.467%
2025-04-10	21.9700	21.9800	21.120000	21.7368	-3.047%	95,059	+30.125%
2025-04-09	20.5600	22.6190	20.560000	22.4200	+8.782%	294,991	+26.160%
2025-04-08	21.6200	21.6900	20.382800	20.6100	-1.415%	47,905	+37.239%
2025-04-07	20.8000	21.6000	20.390000	20.9058	-1.712%	27,164	+35.297%
2025-04-04	22.0000	22.0000	21.060000	21.2700	-4.917%	36,783	+32.981%
2025-04-03	22.4900	22.6000	22.287200	22.3700	-3.991%	20,314	+26.442%
2025-04-02	23.1200	23.3825	23.120000	23.3000	+0.604%	25,373	+21.395%
2025-04-01	22.8500	23.1700	22.850000	23.1600	+0.390%	23,777	+22.129%
2025-03-31	22.7100	23.0700	22.690000	23.0700	+0.392%	155,138	+22.605%
2025-03-28	23.3600	23.3600	22.960000	22.9800	-2.213%	43,143	+23.085%
2025-03-27	23.5000	23.6500	23.418700	23.5000	-0.255%	17,549	+20.362%
2025-03-26	23.7200	23.7200	23.550000	23.5600	-1.084%	11,282	+20.055%
2025-03-25	23.8400	23.8400	23.769800	23.8183	+0.274%	15,259	+18.753%
2025-03-24	23.6400	23.7600	23.640000	23.7532	+1.466%	16,684	+19.079%
2025-03-21	23.3800	23.4100	23.170000	23.4100	+0.043%	22,965	+20.824%
2025-03-20	23.3400	23.5800	23.340000	23.4000	-0.213%	28,918	+20.876%
2025-03-19	23.4100	23.5700	23.310000	23.4500	+0.841%	17,164	+20.618%
2025-03-18	23.4200	23.4200	23.200000	23.2544	-0.998%	74,296	+21.633%
2025-03-17	23.4083	23.4888	23.340000	23.4888	+0.681%	12,757	+20.419%
2025-03-14	23.1500	23.3300	23.149900	23.3300	+2.217%	12,666	+21.239%
2025-03-13	23.0900	23.1100	22.789900	22.8241	-1.301%	33,873	+23.926%
2025-03-12	23.2000	23.2100	22.900000	23.1250	+0.500%	19,627	+22.314%
2025-03-11	23.1600	23.2300	22.860000	23.0100	-1.076%	23,622	+22.925%
2025-03-10	23.5500	23.6300	23.072000	23.2602	-2.671%	43,402	+21.603%
2025-03-07	23.7100	23.8985	23.453500	23.8985	+0.381%	27,327	+18.355%
2025-03-06	23.8300	24.0900	23.760000	23.8079	-1.435%	26,998	+18.805%
2025-03-05	23.7700	24.2000	23.760000	24.1546	+1.481%	45,245	+17.100%
2025-03-04	23.8200	24.0600	23.610000	23.8020	-0.788%	22,330	+18.835%
2025-03-03	24.5100	24.5100	23.930000	23.9910	-1.748%	27,886	+17.898%
2025-02-28	24.2100	24.4178	24.060000	24.4178	+1.319%	8,753	+15.838%
2025-02-27	24.5100	24.5500	24.100000	24.1000	-1.592%	14,888	+17.365%
2025-02-26	24.5600	24.7200	24.410800	24.4900	+0.119%	24,824	+15.496%
2025-02-25	24.4200	24.5250	24.320000	24.4610	-0.304%	12,703	+15.633%
2025-02-24	24.6600	24.7125	24.520000	24.5355	-0.525%	16,228	+15.282%
2025-02-21	25.0000	25.0000	24.630000	24.6650	-1.299%	16,808	+14.677%
2025-02-20	25.0000	25.0000	24.890000	24.9897	-0.136%	13,449	+13.187%
2025-02-19	24.9200	25.0300	24.890000	25.0238	+0.193%	14,123	+13.032%
2025-02-18	24.9300	24.9757	24.910000	24.9757	+0.344%	10,326	+13.250%
2025-02-14	24.9400	24.9700	24.890000	24.8900	-0.311%	33,365	+13.640%
2025-02-13	24.7600	24.9700	24.760000	24.9677	+0.898%	9,311	+13.286%
2025-02-12	24.6000	24.7800	24.600000	24.7455	-0.568%	15,239	+14.304%
2025-02-11	24.8600	24.9091	24.824500	24.8868	+0.068%	22,148	+13.655%
2025-02-10	24.8700	24.9600	24.870000	24.8700	+0.374%	8,492	+13.731%
2025-02-07	25.0700	25.0800	24.770000	24.7773	-1.286%	26,485	+14.157%
2025-02-06	25.0600	25.1000	24.999200	25.1000	+0.772%	13,877	+12.689%
2025-02-05	24.7500	24.9100	24.750000	24.9076	+0.077%	6,946	+13.560%
2025-02-04	24.7200	24.8900	24.720000	24.8884	+0.235%	20,445	+13.647%
2025-02-03	24.9300	24.9300	24.530000	24.8300	-0.547%	15,042	+13.915%
2025-01-31	25.2300	25.2300	24.938200	24.9666	-0.156%	16,690	+13.291%
2025-01-30	24.9100	25.0400	24.880000	25.0056	+0.424%	17,490	+13.115%
2025-01-29	25.0700	25.0700	24.860000	24.9001	-1.168%	20,512	+13.594%
2025-01-28	25.0000	25.2300	24.906200	25.1944	+1.018%	7,525	+12.267%
2025-01-27	24.7900	24.9500	24.720000	24.9406	-0.814%	12,026	+13.409%
2025-01-24	25.2200	25.2500	25.090000	25.1453	-0.200%	16,218	+12.486%
2025-01-23	25.0400	25.1958	25.040000	25.1958	+0.262%	9,872	+12.261%
2025-01-22	25.1300	25.1897	25.126000	25.1300	+0.964%	12,928	+12.555%
2025-01-21	24.7900	24.9000	24.730000	24.8900	+0.991%	18,155	+13.640%
2025-01-17	24.6100	24.6890	24.610000	24.6457	+0.928%	24,091	+14.766%
2025-01-16	24.5100	24.5100	24.419100	24.4191	+0.366%	16,207	+15.831%
2025-01-15	24.2900	24.3750	24.245000	24.3300	+1.632%	9,724	+16.256%

.dark-mode .gYCvzX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gYCvzX{ color: #333333; background-color: white; border: 2px solid #333333; }PRCSParnassus Core Select ETFstock NYSE ETF

PRCS
Parnassus Core Select ETF
stock NYSE ETF