Quantcast

Principal Contrarian Value Index ETF Historical Stock Prices

PVAL 
$26.4765
*  
unch
unch
Get PVAL Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading PVAL now
Exchange:NASDAQ

Community Rating:
View:    PVAL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 26.4765 0
04/22/2019 26.4899 26.4899 26.4765 26.4765 1,975
04/18/2019 26.5405 26.5405 26.5 26.5 1,863
04/17/2019 26.73 26.73 26.73 26.73 00
04/16/2019 26.65 26.74 26.65 26.73 4,022
04/15/2019 26.7 26.7 26.61 26.65 2,175
04/12/2019 26.72 26.72 26.6 26.68 4,001
04/11/2019 26.46 26.48 26.4599 26.4798 1,678
04/10/2019 26.3 26.31 26.2194 26.31 6,600
04/09/2019 26.27 31.47 26.2 26.205 21,794
04/08/2019 26.35 26.47 26.35 26.455 3,062
04/05/2019 26.4 26.4574 26.397 26.4574 2,016
04/04/2019 26.04 26.29 26.04 26.2855 15,060
04/03/2019 26.11 26.189 26.04 26.04 24,670
04/02/2019 25.93 25.93 25.93 25.93 200
04/01/2019 25.85 25.93 25.85 25.92 650
03/29/2019 25.62 25.68 25.62 25.68 400
03/28/2019 25.42 25.45 25.36 25.45 600
03/27/2019 25.35 25.35 25.18 25.23 900
03/26/2019 25.29 25.29 25.21 25.26 500
03/25/2019 24.96 25.28 24.95 25.06 1,700
03/22/2019 25.56 25.56 25.11 25.22 800
03/21/2019 25.51 25.82 25.51 25.82 700
03/20/2019 25.68 25.7 25.4 25.7 1,600
03/19/2019 25.98 25.99 25.87 25.87 2,015
03/18/2019 25.82 25.89 25.82 25.85 600
03/15/2019 25.82 25.82 25.78 25.78 200
03/14/2019 25.665 25.67 25.665 25.67 805
03/13/2019 25.68 25.76 25.68 25.76 715
03/12/2019 25.57 25.6 25.57 25.6 200
03/11/2019 25.31 25.5 25.31 25.49 800
03/08/2019 25.08 25.13 25.08 25.1 400
03/07/2019 25.3 25.3 25.28 25.3 302
03/06/2019 25.68 25.68 25.53 25.53 600
03/05/2019 25.78 25.78 25.78 25.78 100
03/04/2019 26.01 26.01 25.64 25.64 1,385
03/01/2019 26.12 26.12 25.92 25.97 700
02/28/2019 25.81 25.81 25.76 25.76 200
02/27/2019 25.84 25.87 25.78 25.87 400
02/26/2019 25.92 25.92 25.92 25.92 980
02/25/2019 26.15 26.15 26.12 26.12 200
02/22/2019 25.94 25.94 25.94 25.94 100
02/21/2019 25.87 25.87 25.79 25.79 600
02/20/2019 25.83 25.99 25.83 25.99 700
02/19/2019 25.7 25.75 25.7 25.75 500
02/15/2019 25.59 25.65 25.59 25.65 200
02/14/2019 25.36 25.44 25.36 25.44 300
02/13/2019 25.44 25.44 25.44 25.44 100
02/12/2019 25.25 25.37 25.25 25.37 303
02/11/2019 24.88 24.88 24.88 24.88 00
02/08/2019 24.74 24.89 24.74 24.88 1,600
02/07/2019 25.01 25.04 24.81 24.88 2,000
02/06/2019 25.15 25.15 25.1 25.1 800
02/05/2019 25.11 25.11 25.03 25.03 200
02/04/2019 24.8 24.8 24.8 24.8 00
02/01/2019 24.86 24.86 24.8 24.8 200
01/31/2019 24.78 24.78 24.74 24.74 200
01/30/2019 24.43 24.43 24.43 24.43 100
01/29/2019 24.23 24.23 24.23 24.23 00
01/28/2019 24.25 24.27 24.23 24.23 400
01/25/2019 24.36 24.37 24.36 24.37 200
01/24/2019 24.05 24.13 24.05 24.09 500
01/23/2019 24.07 24.0701 23.83 23.83 500
01/22/2019 24.12 24.12 23.99 23.99 400
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio