PZLV
Pzena U.S. Large Cap Value ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)23
After-hoursOct 2, 2026 4:10:30 PM EDT
29.99USD0.000%(0.00)
PZLV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.99 | 29.99 | 29.99 | 29.99 | -0.170% | 24 | 0.000% |
| 2026-10-01 | 30.04 | 30.04 | 30.04 | 30.04 | +0.651% | 26 | -0.170% |
| 2026-09-30 | 29.84 | 29.84 | 29.84 | 29.84 | -0.538% | 15 | +0.479% |
| 2026-09-29 | 30.01 | 30.01 | 30.01 | 30.01 | -0.578% | 14 | -0.061% |
| 2026-09-28 | 30.18 | 30.18 | 30.18 | 30.18 | -1.085% | 15 | -0.639% |
| 2026-09-25 | 30.51 | 30.51 | 30.51 | 30.51 | +1.346% | 14 | -1.717% |
| 2026-09-24 | 30.11 | 30.11 | 30.11 | 30.11 | -0.882% | 15 | -0.394% |
| 2026-09-23 | 30.37 | 30.37 | 30.37 | 30.37 | -0.515% | 17 | -1.272% |
| 2026-09-22 | 30.56 | 30.56 | 30.53 | 30.53 | +0.012% | 243 | -1.780% |
| 2026-09-21 | 30.61 | 30.61 | 30.53 | 30.53 | -0.169% | 416 | -1.769% |
| 2026-09-18 | 30.59 | 30.59 | 30.56 | 30.58 | -0.955% | 624 | -1.934% |
| 2026-09-17 | 30.98 | 30.98 | 30.87 | 30.87 | +0.151% | 117 | -2.870% |
| 2026-09-16 | 30.83 | 30.83 | 30.83 | 30.83 | -1.435% | 215 | -2.724% |
| 2026-09-15 | 31.24 | 31.28 | 31.24 | 31.28 | -0.194% | 121 | -4.120% |
| 2026-09-14 | 31.36 | 31.36 | 31.34 | 31.34 | +0.186% | 209 | -4.305% |
| 2026-09-11 | 31.28 | 31.28 | 31.28 | 31.28 | +1.228% | 43 | -4.127% |
| 2026-09-10 | 30.95 | 30.95 | 30.85 | 30.90 | -0.132% | 877 | -2.950% |
| 2026-09-09 | 31.09 | 31.09 | 30.94 | 30.94 | -0.833% | 539 | -3.078% |
| 2026-09-08 | 31.38 | 31.38 | 31.20 | 31.20 | -2.111% | 599 | -3.885% |
| 2026-09-04 | 31.89 | 31.94 | 31.87 | 31.87 | -0.154% | 230 | -5.914% |
| 2026-09-03 | 31.96 | 31.96 | 31.92 | 31.92 | +0.842% | 116 | -6.059% |
| 2026-09-02 | 31.76 | 31.76 | 31.66 | 31.66 | +1.315% | 2,275 | -5.267% |
| 2026-09-01 | 31.24 | 31.24 | 31.24 | 31.24 | -0.469% | 188 | -4.021% |
| 2026-08-31 | 31.39 | 31.39 | 31.39 | 31.39 | -0.043% | 83 | -4.472% |
| 2026-08-28 | 31.40 | 31.40 | 31.40 | 31.40 | +0.003% | 406 | -4.512% |
| 2026-08-27 | 31.40 | 31.40 | 31.40 | 31.40 | -0.051% | 322 | -4.510% |
| 2026-08-26 | 31.42 | 31.42 | 31.42 | 31.42 | +0.306% | 32 | -4.559% |
| 2026-08-25 | 31.34 | 31.34 | 31.32 | 31.32 | -0.095% | 1,416 | -4.266% |
| 2026-08-24 | 31.35 | 31.35 | 31.35 | 31.35 | -0.041% | 53 | -4.357% |
| 2026-08-21 | 31.27 | 31.49 | 31.27 | 31.37 | +0.968% | 6,584 | -4.397% |
| 2026-08-20 | 31.29 | 31.29 | 31.07 | 31.07 | -0.694% | 1,717 | -3.472% |
| 2026-08-19 | 31.63 | 31.63 | 31.28 | 31.28 | +0.464% | 8,995 | -4.142% |
| 2026-08-18 | 31.14 | 31.14 | 31.14 | 31.14 | +0.203% | 21 | -3.697% |
| 2026-08-17 | 31.28 | 31.28 | 31.08 | 31.08 | -1.466% | 499 | -3.502% |
| 2026-08-14 | 31.54 | 31.54 | 31.54 | 31.54 | +0.136% | 41 | -4.917% |
| 2026-08-13 | 31.37 | 31.50 | 31.37 | 31.50 | +1.183% | 324 | -4.788% |
| 2026-08-12 | 31.12 | 31.13 | 31.12 | 31.13 | +0.227% | 351 | -3.662% |
| 2026-08-11 | 31.06 | 31.06 | 31.06 | 31.06 | -0.746% | 66 | -3.443% |
| 2026-08-10 | 31.21 | 31.39 | 31.21 | 31.29 | +0.109% | 766 | -4.163% |
| 2026-08-07 | 31.00 | 31.32 | 31.00 | 31.26 | +0.738% | 1,510 | -4.059% |
| 2026-08-06 | 31.05 | 31.10 | 31.03 | 31.03 | -0.211% | 1,411 | -3.351% |
| 2026-08-05 | 31.11 | 31.17 | 30.98 | 31.09 | -0.625% | 1,613 | -3.555% |
| 2026-08-04 | 30.74 | 31.29 | 30.74 | 31.29 | +1.116% | 1,447 | -4.158% |
| 2026-08-03 | 30.87 | 30.94 | 30.87 | 30.94 | +1.370% | 747 | -3.088% |
| 2026-07-31 | 30.47 | 30.52 | 30.47 | 30.52 | -0.573% | 517 | -1.760% |
| 2026-07-30 | 30.45 | 30.70 | 30.45 | 30.70 | -0.168% | 4,486 | -2.323% |
| 2026-07-29 | 30.84 | 30.84 | 30.64 | 30.75 | -0.464% | 12,010 | -2.487% |
| 2026-07-28 | 30.74 | 30.90 | 30.70 | 30.90 | +2.179% | 1,058 | -2.939% |
| 2026-07-27 | 30.25 | 30.27 | 30.24 | 30.24 | +2.105% | 617 | -0.824% |
| 2026-07-24 | 29.55 | 29.66 | 29.55 | 29.61 | +1.424% | 1,355 | +1.263% |
| 2026-07-23 | 29.27 | 29.27 | 29.16 | 29.20 | -1.481% | 1,284 | +2.706% |
| 2026-07-22 | 29.87 | 29.87 | 29.64 | 29.64 | -0.596% | 1,491 | +1.185% |
| 2026-07-21 | 29.66 | 29.84 | 29.66 | 29.81 | +0.459% | 905 | +0.582% |
| 2026-07-20 | 29.70 | 29.82 | 29.68 | 29.68 | -0.551% | 839 | +1.043% |
| 2026-07-17 | 29.91 | 29.91 | 29.84 | 29.84 | -0.280% | 595 | +0.487% |
| 2026-07-16 | 29.86 | 29.95 | 29.86 | 29.93 | +1.694% | 1,434 | +0.205% |
| 2026-07-15 | 29.28 | 29.50 | 29.28 | 29.43 | +1.132% | 647 | +1.902% |
| 2026-07-14 | 29.34 | 29.34 | 29.10 | 29.10 | -1.212% | 775 | +3.055% |
| 2026-07-13 | 29.45 | 29.47 | 29.43 | 29.46 | +1.135% | 943 | +1.806% |
| 2026-07-10 | 29.18 | 29.18 | 29.13 | 29.13 | +0.574% | 574 | +2.962% |
| 2026-07-09 | 29.00 | 29.00 | 28.96 | 28.96 | +1.030% | 573 | +3.553% |
| 2026-07-08 | 28.89 | 28.89 | 28.66 | 28.66 | -2.006% | 1,007 | +4.619% |
| 2026-07-07 | 29.42 | 29.42 | 29.25 | 29.25 | +0.606% | 1,236 | +2.520% |
| 2026-07-06 | 28.97 | 29.07 | 28.97 | 29.07 | +0.169% | 632 | +3.142% |
| 2026-07-02 | 29.13 | 29.13 | 29.02 | 29.03 | +0.771% | 3,876 | +3.316% |
| 2026-07-01 | 28.82 | 28.88 | 28.80 | 28.80 | +0.908% | 611 | +4.112% |
| 2026-06-30 | 28.56 | 28.59 | 28.54 | 28.54 | -0.290% | 653 | +5.057% |
| 2026-06-29 | 28.59 | 28.63 | 28.59 | 28.63 | -0.230% | 746 | +4.752% |
| 2026-06-26 | 28.59 | 28.69 | 28.59 | 28.69 | +1.118% | 1,333 | +4.511% |
| 2026-06-25 | 28.58 | 28.61 | 28.38 | 28.38 | +0.432% | 1,290 | +5.679% |
| 2026-06-24 | 28.25 | 28.29 | 28.16 | 28.25 | +0.379% | 2,486 | +6.135% |
| 2026-06-23 | 28.17 | 28.32 | 28.14 | 28.15 | +0.204% | 21,788 | +6.538% |
| 2026-06-22 | 28.33 | 28.33 | 28.09 | 28.09 | -0.023% | 734 | +6.755% |
| 2026-06-18 | 28.23 | 28.23 | 28.10 | 28.10 | -0.338% | 610 | +6.730% |
| 2026-06-17 | 28.83 | 28.88 | 28.19 | 28.19 | -1.972% | 1,178 | +6.370% |
| 2026-06-16 | 28.91 | 28.91 | 28.76 | 28.76 | -0.496% | 692 | +4.272% |
| 2026-06-15 | 29.16 | 29.16 | 28.90 | 28.90 | +0.043% | 1,114 | +3.755% |
| 2026-06-12 | 28.53 | 28.89 | 28.53 | 28.89 | +1.333% | 753 | +3.799% |
| 2026-06-11 | 28.14 | 28.51 | 28.14 | 28.51 | +1.526% | 2,071 | +5.183% |
| 2026-06-10 | 28.30 | 28.30 | 28.08 | 28.08 | -0.651% | 525 | +6.788% |
| 2026-06-09 | 28.42 | 28.42 | 28.27 | 28.27 | +0.772% | 521 | +6.093% |
| 2026-06-08 | 28.06 | 28.06 | 27.98 | 28.05 | +0.154% | 1,075 | +6.912% |
| 2026-06-05 | 28.01 | 28.01 | 28.01 | 28.01 | -0.543% | 512 | +7.077% |
| 2026-06-04 | 28.20 | 28.20 | 28.16 | 28.16 | +1.342% | 564 | +6.495% |
| 2026-06-03 | 27.70 | 27.88 | 27.70 | 27.79 | -0.565% | 851 | +7.925% |
| 2026-06-02 | 28.07 | 28.07 | 27.94 | 27.94 | +0.013% | 511 | +7.315% |
| 2026-06-01 | 27.85 | 27.94 | 27.85 | 27.94 | +0.648% | 657 | +7.329% |
| 2026-05-29 | 27.84 | 27.84 | 27.76 | 27.76 | 0.000% | 744 | +8.024% |
| 2026-05-28 | 27.69 | 27.76 | 27.69 | 27.76 | +0.521% | 338 | +8.024% |
| 2026-05-27 | 27.92 | 27.92 | 27.62 | 27.62 | -0.009% | 206 | +8.588% |
| 2026-05-26 | 27.55 | 27.62 | 27.55 | 27.62 | +0.121% | 756 | +8.578% |
| 2026-05-22 | 27.59 | 27.59 | 27.59 | 27.59 | +1.102% | 13 | +8.709% |
| 2026-05-21 | 27.28 | 27.28 | 27.28 | 27.28 | +0.917% | 117 | +9.907% |
| 2026-05-20 | 27.04 | 27.04 | 27.04 | 27.04 | +1.827% | 96 | +10.915% |
| 2026-05-19 | 26.77 | 26.77 | 26.55 | 26.55 | -0.863% | 101 | +12.941% |
| 2026-05-18 | 26.78 | 26.78 | 26.78 | 26.78 | +1.250% | 100 | +11.967% |
| 2026-05-15 | 26.45 | 26.45 | 26.45 | 26.45 | -0.795% | 27 | +13.366% |
| 2026-05-14 | 26.61 | 26.66 | 26.61 | 26.66 | +0.881% | 191 | +12.465% |
| 2026-05-13 | 26.40 | 26.43 | 26.40 | 26.43 | -0.643% | 199 | +13.456% |
| 2026-05-12 | 26.44 | 26.60 | 26.44 | 26.60 | +0.339% | 318 | +12.726% |
| 2026-05-11 | 26.51 | 26.51 | 26.51 | 26.51 | -1.286% | 261 | +13.108% |
| 2026-05-08 | 26.80 | 26.86 | 26.80 | 26.86 | +0.437% | 2,779 | +11.654% |
| 2026-05-07 | 26.97 | 26.97 | 26.74 | 26.74 | -0.396% | 257 | +12.141% |
| 2026-05-06 | 26.95 | 26.95 | 26.85 | 26.85 | +0.379% | 3,606 | +11.698% |
| 2026-05-05 | 26.78 | 26.79 | 26.75 | 26.75 | +0.692% | 4,108 | +12.121% |
| 2026-05-04 | 26.58 | 26.59 | 26.55 | 26.56 | -0.921% | 3,517 | +12.897% |
| 2026-05-01 | 26.84 | 26.84 | 26.81 | 26.81 | -0.904% | 2,065 | +11.858% |
| 2026-04-30 | 26.98 | 27.05 | 26.96 | 27.05 | +1.630% | 5,701 | +10.847% |
| 2026-04-29 | 26.57 | 26.62 | 26.57 | 26.62 | +0.068% | 8,298 | +12.654% |
| 2026-04-28 | 26.70 | 26.74 | 26.60 | 26.60 | -0.342% | 2,552 | +12.731% |
| 2026-04-27 | 26.67 | 26.69 | 26.64 | 26.69 | +0.239% | 3,303 | +12.346% |
| 2026-04-24 | 26.66 | 26.69 | 26.61 | 26.63 | -0.524% | 3,701 | +12.614% |
| 2026-04-23 | 26.89 | 26.89 | 26.77 | 26.77 | -0.368% | 2,571 | +12.023% |
| 2026-04-22 | 27.15 | 27.16 | 26.87 | 26.87 | -0.528% | 3,295 | +11.611% |
| 2026-04-21 | 27.22 | 27.23 | 27.01 | 27.01 | -0.070% | 3,500 | +11.022% |
| 2026-04-20 | 26.96 | 27.03 | 26.89 | 27.03 | +0.409% | 3,530 | +10.944% |
| 2026-04-17 | 26.97 | 26.98 | 26.92 | 26.92 | +1.834% | 3,000 | +11.397% |
| 2026-04-16 | 26.46 | 26.47 | 26.43 | 26.43 | +0.777% | 2,000 | +13.441% |
| 2026-04-15 | 26.26 | 26.27 | 26.23 | 26.23 | +0.132% | 2,577 | +14.323% |
| 2026-04-14 | 26.29 | 26.30 | 26.20 | 26.20 | -0.129% | 3,802 | +14.474% |
| 2026-04-13 | 25.75 | 26.23 | 25.74 | 26.23 | +1.647% | 955,119 | +14.326% |
| 2026-04-10 | 26.05 | 26.05 | 25.80 | 25.80 | -0.986% | 3,072 | +16.209% |
| 2026-04-09 | 25.83 | 26.13 | 25.83 | 26.06 | +0.240% | 2,911 | +15.063% |
| 2026-04-08 | 26.07 | 26.07 | 25.99 | 26.00 | +2.965% | 4,004 | +15.339% |
| 2026-04-07 | 25.31 | 25.31 | 25.25 | 25.25 | +0.026% | 2,000 | +18.759% |
| 2026-04-06 | 25.15 | 25.24 | 25.13 | 25.24 | +0.691% | 3,503 | +18.789% |
| 2026-04-02 | 25.06 | 25.07 | 24.99 | 25.07 | -0.128% | 2,102 | +19.610% |
| 2026-04-01 | 25.16 | 25.27 | 25.10 | 25.10 | 0.000% | 2,749 | +19.457% |