PZIV
Pzena International Value ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)128
After-hoursOct 2, 2026 4:10:30 PM EDT
29.11USD0.000%(0.00)
PZIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.02 | 29.11 | 29.02 | 29.11 | +0.011% | 128 | 0.000% |
| 2026-10-01 | 29.13 | 29.13 | 29.11 | 29.11 | -0.931% | 124 | +0.011% |
| 2026-09-30 | 29.62 | 29.62 | 29.38 | 29.38 | -0.520% | 1,128 | -0.920% |
| 2026-09-29 | 29.51 | 29.54 | 29.37 | 29.54 | -0.606% | 218 | -1.435% |
| 2026-09-28 | 29.67 | 29.72 | 29.67 | 29.72 | -0.431% | 850 | -2.032% |
| 2026-09-25 | 29.68 | 29.85 | 29.68 | 29.85 | +0.884% | 423 | -2.454% |
| 2026-09-24 | 29.51 | 29.58 | 29.51 | 29.58 | -0.128% | 115 | -1.592% |
| 2026-09-23 | 29.81 | 29.81 | 29.62 | 29.62 | -1.205% | 731 | -1.718% |
| 2026-09-22 | 29.89 | 30.00 | 29.89 | 29.98 | +0.145% | 455 | -2.903% |
| 2026-09-21 | 29.89 | 29.94 | 29.89 | 29.94 | +0.626% | 116 | -2.762% |
| 2026-09-18 | 29.64 | 29.75 | 29.64 | 29.75 | -1.145% | 251 | -2.153% |
| 2026-09-17 | 30.23 | 30.23 | 30.10 | 30.10 | +0.584% | 1,253 | -3.274% |
| 2026-09-16 | 30.09 | 30.09 | 29.92 | 29.92 | -0.610% | 116 | -2.709% |
| 2026-09-15 | 30.16 | 30.16 | 30.07 | 30.11 | -1.096% | 329 | -3.302% |
| 2026-09-14 | 30.25 | 30.44 | 30.25 | 30.44 | +0.617% | 115 | -4.362% |
| 2026-09-11 | 30.23 | 30.29 | 30.20 | 30.25 | +0.577% | 1,283 | -3.771% |
| 2026-09-10 | 30.20 | 30.20 | 30.08 | 30.08 | -0.218% | 753 | -3.216% |
| 2026-09-09 | 30.29 | 30.29 | 30.12 | 30.15 | -0.832% | 1,153 | -3.427% |
| 2026-09-08 | 30.48 | 30.48 | 30.38 | 30.40 | -1.143% | 1,528 | -4.230% |
| 2026-09-04 | 30.75 | 30.75 | 30.75 | 30.75 | -0.343% | 904 | -5.325% |
| 2026-09-03 | 30.73 | 30.86 | 30.67 | 30.86 | +1.134% | 1,336 | -5.649% |
| 2026-09-02 | 30.47 | 30.54 | 30.47 | 30.51 | +0.264% | 915 | -4.579% |
| 2026-09-01 | 30.50 | 30.50 | 30.43 | 30.43 | -0.535% | 116 | -4.327% |
| 2026-08-31 | 30.67 | 30.67 | 30.59 | 30.59 | +0.157% | 1,279 | -4.839% |
| 2026-08-28 | 30.69 | 30.69 | 30.52 | 30.55 | +0.022% | 2,525 | -4.689% |
| 2026-08-27 | 30.42 | 30.54 | 30.42 | 30.54 | -0.276% | 356 | -4.668% |
| 2026-08-26 | 30.77 | 30.78 | 30.62 | 30.62 | -0.463% | 2,891 | -4.931% |
| 2026-08-25 | 30.67 | 30.77 | 30.67 | 30.77 | -0.041% | 123 | -5.371% |
| 2026-08-24 | 30.75 | 30.81 | 30.75 | 30.78 | +0.400% | 1,123 | -5.409% |
| 2026-08-21 | 30.68 | 30.71 | 30.60 | 30.66 | +0.693% | 1,764 | -5.031% |
| 2026-08-20 | 30.42 | 30.44 | 30.42 | 30.44 | 0.000% | 120 | -4.373% |
| 2026-08-19 | 30.51 | 30.51 | 30.44 | 30.44 | +0.641% | 127 | -4.373% |
| 2026-08-18 | 30.25 | 30.25 | 30.25 | 30.25 | -0.188% | 1,599 | -3.760% |
| 2026-08-17 | 30.41 | 30.42 | 30.27 | 30.31 | -0.386% | 5,334 | -3.941% |
| 2026-08-14 | 30.48 | 30.50 | 30.38 | 30.42 | +0.209% | 1,312 | -4.312% |
| 2026-08-13 | 30.32 | 30.36 | 30.32 | 30.36 | +0.197% | 207 | -4.111% |
| 2026-08-12 | 30.25 | 30.30 | 30.25 | 30.30 | -0.233% | 148 | -3.923% |
| 2026-08-11 | 30.29 | 30.37 | 30.29 | 30.37 | -0.059% | 229 | -4.147% |
| 2026-08-10 | 30.36 | 30.41 | 30.34 | 30.39 | -0.207% | 5,955 | -4.203% |
| 2026-08-07 | 30.41 | 30.45 | 30.41 | 30.45 | +0.690% | 1,226 | -4.401% |
| 2026-08-06 | 30.30 | 30.32 | 30.24 | 30.24 | +0.159% | 1,640 | -3.742% |
| 2026-08-05 | 30.20 | 30.24 | 30.13 | 30.20 | -0.079% | 1,634 | -3.588% |
| 2026-08-04 | 29.97 | 30.22 | 29.97 | 30.22 | +0.553% | 12,644 | -3.664% |
| 2026-08-03 | 30.10 | 30.11 | 30.05 | 30.05 | +0.284% | 1,552 | -3.131% |
| 2026-07-31 | 29.84 | 30.00 | 29.84 | 29.97 | -0.259% | 2,310 | -2.856% |
| 2026-07-30 | 29.87 | 30.05 | 29.86 | 30.05 | +1.554% | 1,519 | -3.108% |
| 2026-07-29 | 29.63 | 29.63 | 29.59 | 29.59 | +0.570% | 1,516 | -1.602% |
| 2026-07-28 | 29.34 | 29.51 | 29.34 | 29.42 | +0.574% | 4,573 | -1.041% |
| 2026-07-27 | 29.29 | 29.29 | 29.25 | 29.25 | +1.189% | 1,601 | -0.473% |
| 2026-07-24 | 28.88 | 28.91 | 28.88 | 28.91 | +0.850% | 1,513 | +0.710% |
| 2026-07-23 | 28.72 | 28.72 | 28.66 | 28.66 | -1.159% | 2,531 | +1.565% |
| 2026-07-22 | 29.10 | 29.12 | 29.00 | 29.00 | +0.618% | 5,306 | +0.389% |
| 2026-07-21 | 28.68 | 28.86 | 28.68 | 28.82 | +0.591% | 1,549 | +1.009% |
| 2026-07-20 | 28.83 | 28.83 | 28.65 | 28.65 | -0.948% | 2,570 | +1.605% |
| 2026-07-17 | 28.80 | 28.93 | 28.80 | 28.93 | -0.436% | 1,511 | +0.643% |
| 2026-07-16 | 28.96 | 29.10 | 28.96 | 29.05 | +0.027% | 1,962 | +0.203% |
| 2026-07-15 | 28.96 | 29.05 | 28.96 | 29.05 | +0.660% | 1,520 | +0.231% |
| 2026-07-14 | 29.06 | 29.06 | 28.86 | 28.86 | +0.346% | 1,518 | +0.892% |
| 2026-07-13 | 28.91 | 28.91 | 28.76 | 28.76 | -0.416% | 2,196 | +1.242% |
| 2026-07-10 | 28.91 | 28.92 | 28.88 | 28.88 | +0.681% | 2,886 | +0.821% |
| 2026-07-09 | 28.70 | 28.75 | 28.68 | 28.68 | +0.174% | 40,181 | +1.507% |
| 2026-07-08 | 28.63 | 28.65 | 28.43 | 28.63 | -0.728% | 4,422 | +1.683% |
| 2026-07-07 | 29.03 | 29.03 | 28.84 | 28.84 | -0.546% | 1,618 | +0.943% |
| 2026-07-06 | 28.90 | 29.02 | 28.88 | 29.00 | +0.882% | 19,067 | +0.392% |
| 2026-07-02 | 28.91 | 28.91 | 28.66 | 28.75 | +1.797% | 1,612 | +1.277% |
| 2026-07-01 | 28.23 | 28.30 | 28.23 | 28.24 | +0.282% | 3,120 | +3.097% |
| 2026-06-30 | 28.10 | 28.18 | 28.10 | 28.16 | -0.109% | 1,612 | +3.388% |
| 2026-06-29 | 28.09 | 28.19 | 28.02 | 28.19 | +0.521% | 2,250 | +3.275% |
| 2026-06-26 | 28.06 | 28.17 | 28.04 | 28.04 | -0.590% | 2,458 | +3.813% |
| 2026-06-25 | 28.20 | 28.38 | 28.20 | 28.21 | +0.948% | 1,606 | +3.201% |
| 2026-06-24 | 27.97 | 28.01 | 27.94 | 27.94 | -0.306% | 3,105 | +4.179% |
| 2026-06-23 | 28.09 | 28.09 | 28.03 | 28.03 | -1.482% | 3,105 | +3.860% |
| 2026-06-22 | 28.49 | 28.56 | 28.45 | 28.45 | +0.258% | 2,205 | +2.321% |
| 2026-06-18 | 28.36 | 28.43 | 28.36 | 28.38 | -0.239% | 3,212 | +2.585% |
| 2026-06-17 | 28.83 | 28.84 | 28.45 | 28.45 | -0.563% | 3,081 | +2.340% |
| 2026-06-16 | 28.70 | 28.70 | 28.61 | 28.61 | +0.485% | 1,699 | +1.763% |
| 2026-06-15 | 28.65 | 28.65 | 28.47 | 28.47 | +0.789% | 2,571 | +2.257% |
| 2026-06-12 | 28.10 | 28.31 | 28.10 | 28.25 | -0.147% | 970 | +3.064% |
| 2026-06-11 | 27.96 | 28.30 | 27.96 | 28.29 | +2.352% | 7,941 | +2.912% |
| 2026-06-10 | 27.93 | 27.95 | 27.64 | 27.64 | -1.560% | 1,908 | +5.333% |
| 2026-06-09 | 28.33 | 28.34 | 27.91 | 28.08 | +0.240% | 4,508 | +3.690% |
| 2026-06-08 | 28.17 | 28.17 | 28.01 | 28.01 | -0.263% | 2,595 | +3.938% |
| 2026-06-05 | 28.55 | 28.55 | 28.08 | 28.08 | -2.194% | 1,650 | +3.665% |
| 2026-06-04 | 28.71 | 28.71 | 28.59 | 28.71 | +0.987% | 1,702 | +1.391% |
| 2026-06-03 | 28.56 | 28.56 | 28.43 | 28.43 | -0.251% | 1,602 | +2.392% |
| 2026-06-02 | 28.46 | 28.59 | 28.46 | 28.50 | +0.065% | 1,602 | +2.134% |
| 2026-06-01 | 28.36 | 28.59 | 28.36 | 28.49 | +0.478% | 2,080 | +2.201% |
| 2026-05-29 | 28.40 | 28.46 | 28.35 | 28.35 | +0.587% | 21,077 | +2.689% |
| 2026-05-28 | 28.08 | 28.18 | 28.03 | 28.18 | +0.324% | 3,904 | +3.292% |
| 2026-05-27 | 28.19 | 28.19 | 28.06 | 28.09 | -0.309% | 3,417 | +3.627% |
| 2026-05-26 | 28.30 | 28.30 | 28.11 | 28.18 | +1.245% | 5,635 | +3.307% |
| 2026-05-22 | 27.98 | 27.98 | 27.83 | 27.83 | -0.383% | 3,306 | +4.593% |
| 2026-05-21 | 27.68 | 27.94 | 27.68 | 27.94 | +0.842% | 4,135 | +4.192% |
| 2026-05-20 | 27.36 | 27.77 | 27.36 | 27.71 | +0.941% | 6,804 | +5.069% |
| 2026-05-19 | 27.57 | 27.57 | 27.45 | 27.45 | -0.688% | 2,314 | +6.057% |
| 2026-05-18 | 27.62 | 27.64 | 27.45 | 27.64 | +1.189% | 3,004 | +5.328% |
| 2026-05-15 | 27.38 | 27.38 | 27.32 | 27.32 | -0.937% | 2,713 | +6.580% |
| 2026-05-14 | 27.59 | 27.74 | 27.57 | 27.57 | +0.105% | 192,814 | +5.581% |
| 2026-05-13 | 27.40 | 27.54 | 27.40 | 27.54 | +0.490% | 2,112 | +5.692% |
| 2026-05-12 | 27.40 | 27.41 | 27.19 | 27.41 | -0.289% | 5,504 | +6.210% |
| 2026-05-11 | 27.63 | 27.63 | 27.49 | 27.49 | +0.267% | 4,454 | +5.903% |
| 2026-05-08 | 27.42 | 27.42 | 27.30 | 27.42 | +1.492% | 5,007 | +6.186% |
| 2026-05-07 | 27.46 | 27.46 | 27.01 | 27.01 | -1.451% | 4,089 | +7.770% |
| 2026-05-06 | 27.43 | 27.43 | 27.37 | 27.41 | +1.888% | 3,945 | +6.207% |
| 2026-05-05 | 26.84 | 26.90 | 26.80 | 26.90 | +0.916% | 4,104 | +8.212% |
| 2026-05-04 | 26.89 | 26.89 | 26.66 | 26.66 | -0.803% | 3,476 | +9.203% |
| 2026-05-01 | 27.00 | 27.00 | 26.87 | 26.87 | -0.543% | 3,218 | +8.327% |
| 2026-04-30 | 26.71 | 27.08 | 26.71 | 27.02 | +3.018% | 3,103 | +7.739% |
| 2026-04-29 | 26.30 | 26.33 | 26.15 | 26.23 | -0.406% | 4,898 | +10.990% |
| 2026-04-28 | 26.40 | 26.40 | 26.30 | 26.34 | -0.266% | 5,280 | +10.540% |
| 2026-04-27 | 26.52 | 26.52 | 26.41 | 26.41 | -0.390% | 3,117 | +10.245% |
| 2026-04-24 | 26.44 | 26.54 | 26.43 | 26.51 | +0.553% | 5,317 | +9.815% |
| 2026-04-23 | 26.54 | 26.54 | 26.35 | 26.36 | -0.910% | 4,407 | +10.422% |
| 2026-04-22 | 26.70 | 26.70 | 26.60 | 26.61 | +0.070% | 7,133 | +9.417% |
| 2026-04-21 | 27.01 | 27.01 | 26.59 | 26.59 | -1.828% | 5,357 | +9.493% |
| 2026-04-20 | 27.10 | 27.10 | 27.04 | 27.08 | -0.390% | 3,193 | +7.491% |
| 2026-04-17 | 27.22 | 27.33 | 27.17 | 27.19 | +1.320% | 4,805 | +7.071% |
| 2026-04-16 | 26.97 | 26.97 | 26.84 | 26.84 | +0.426% | 3,041 | +8.484% |
| 2026-04-15 | 26.75 | 26.80 | 26.64 | 26.72 | -0.303% | 4,043 | +8.946% |
| 2026-04-14 | 26.85 | 26.87 | 26.80 | 26.80 | +0.452% | 4,982 | +8.617% |
| 2026-04-13 | 26.45 | 26.70 | 26.35 | 26.68 | +0.907% | 2,808 | +9.108% |
| 2026-04-10 | 26.64 | 26.64 | 26.44 | 26.44 | -0.348% | 2,202 | +10.097% |
| 2026-04-09 | 26.26 | 26.54 | 26.17 | 26.54 | +0.583% | 4,008 | +9.714% |
| 2026-04-08 | 26.44 | 26.50 | 26.38 | 26.38 | +2.886% | 2,201 | +10.354% |
| 2026-04-07 | 25.54 | 25.64 | 25.47 | 25.64 | -0.004% | 3,001 | +13.539% |
| 2026-04-06 | 25.60 | 25.70 | 25.60 | 25.64 | +0.555% | 3,603 | +13.535% |
| 2026-04-02 | 25.51 | 25.52 | 25.38 | 25.50 | -0.330% | 3,302 | +14.166% |
| 2026-04-01 | 25.65 | 25.75 | 25.58 | 25.58 | 0.000% | 100,352 | +13.789% |