Pzena U.S. Large Cap Value ETF PZLV
32.15 USD +0.16 (+0.50%)
Regular-session close
32.15 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
32.15 Day range 32.15
25.07 52-week range 32.52
- YTD
- +28.11%
- 1 year
- +28.11%
PZLV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | +0.15 | +0.47% | 100 |
| Nov 12, 2026 | 32.09 | 32.09 | 32.00 | 32.00 | -0.36 | -1.11% | 300 |
| Nov 11, 2026 | 32.27 | 32.36 | 32.27 | 32.36 | +0.06 | +0.19% | 200 |
| Nov 10, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | +0.18 | +0.56% | 100 |
| Nov 9, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | +0.45 | +1.42% | 100 |
| Nov 6, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | -0.15 | -0.47% | 300 |
| Nov 5, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | -0.70 | -2.15% | 300 |
| Nov 4, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | +0.68 | +2.14% | 300 |
| Nov 3, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | -0.21 | -0.66% | 100 |
| Nov 2, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | +0.51 | +1.62% | 100 |
| Oct 30, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | +0.05 | +0.16% | 100 |
| Oct 29, 2026 | 31.54 | 31.54 | 31.43 | 31.49 | +0.15 | +0.48% | 800 |
| Oct 28, 2026 | 31.42 | 31.42 | 31.34 | 31.34 | +0.06 | +0.19% | 700 |
| Oct 27, 2026 | 31.38 | 31.38 | 31.28 | 31.28 | -0.26 | -0.82% | 600 |
| Oct 26, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | -0.10 | -0.32% | 100 |
| Oct 23, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | -0.48 | -1.49% | 100 |
| Oct 22, 2026 | 31.73 | 32.12 | 31.68 | 32.12 | +0.67 | +2.13% | 6,300 |
| Oct 21, 2026 | 31.50 | 31.55 | 31.45 | 31.45 | +0.06 | +0.19% | 1,500 |
| Oct 20, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | +0.41 | +1.32% | 100 |
| Oct 19, 2026 | 31.36 | 31.36 | 30.98 | 30.98 | -0.11 | -0.35% | 400 |
| Oct 16, 2026 | 31.21 | 31.21 | 31.09 | 31.09 | -0.16 | -0.51% | 300 |
| Oct 15, 2026 | 31.19 | 31.25 | 31.12 | 31.25 | +0.63 | +2.06% | 33,700 |
| Oct 14, 2026 | 30.52 | 30.62 | 30.51 | 30.62 | +0.09 | +0.29% | 9,200 |
| Oct 13, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | +0.07 | +0.23% | 100 |
| Oct 12, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | +0.12 | +0.40% | 100 |
| Oct 9, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | +0.15 | +0.50% | 100 |
| Oct 8, 2026 | 29.70 | 30.19 | 29.70 | 30.19 | +0.24 | +0.80% | 500 |
| Oct 7, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | -0.28 | -0.93% | 100 |
| Oct 6, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | +0.04 | +0.13% | 100 |
| Oct 5, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | +0.20 | +0.67% | 100 |
| Oct 2, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | -0.05 | -0.17% | 100 |
| Oct 1, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | +0.20 | +0.67% | 100 |
| Sep 30, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | -0.17 | -0.57% | 100 |
| Sep 29, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | -0.17 | -0.56% | 100 |
| Sep 28, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | -0.33 | -1.08% | 100 |
| Sep 25, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | +0.40 | +1.33% | 100 |
| Sep 24, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | -0.26 | -0.86% | 100 |
| Sep 23, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | -0.16 | -0.52% | 100 |
| Sep 22, 2026 | 30.56 | 30.56 | 30.53 | 30.53 | 0.00 | 0.00% | 200 |
| Sep 21, 2026 | 30.61 | 30.61 | 30.53 | 30.53 | -0.05 | -0.16% | 400 |
| Sep 18, 2026 | 30.59 | 30.59 | 30.56 | 30.58 | -0.29 | -0.94% | 600 |
| Sep 17, 2026 | 30.98 | 30.98 | 30.87 | 30.87 | +0.04 | +0.13% | 100 |
| Sep 16, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | -0.45 | -1.44% | 200 |
| Sep 15, 2026 | 31.24 | 31.28 | 31.24 | 31.28 | -0.06 | -0.19% | 100 |
| Sep 14, 2026 | 31.36 | 31.36 | 31.34 | 31.34 | +0.06 | +0.19% | 200 |
| Sep 11, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | +0.38 | +1.23% | 100 |
| Sep 10, 2026 | 30.95 | 30.95 | 30.85 | 30.90 | -0.04 | -0.13% | 900 |
| Sep 9, 2026 | 31.09 | 31.09 | 30.94 | 30.94 | -0.26 | -0.83% | 500 |
| Sep 8, 2026 | 31.38 | 31.38 | 31.20 | 31.20 | -0.67 | -2.10% | 600 |
| Sep 4, 2026 | 31.89 | 31.94 | 31.87 | 31.87 | -0.05 | -0.16% | 200 |
| Sep 3, 2026 | 31.96 | 31.96 | 31.92 | 31.92 | +0.26 | +0.82% | 100 |
| Sep 2, 2026 | 31.76 | 31.76 | 31.66 | 31.66 | +0.42 | +1.34% | 2,300 |
| Sep 1, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | -0.15 | -0.48% | 200 |
| Aug 31, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | -0.01 | -0.03% | 100 |
| Aug 28, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 0.00 | 0.00% | 400 |
| Aug 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | -0.02 | -0.06% | 300 |
| Aug 26, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | +0.10 | +0.32% | 100 |
| Aug 25, 2026 | 31.34 | 31.34 | 31.32 | 31.32 | -0.03 | -0.10% | 1,400 |
| Aug 24, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | -0.02 | -0.06% | 100 |
| Aug 21, 2026 | 31.27 | 31.49 | 31.27 | 31.37 | +0.30 | +0.97% | 6,600 |
| Aug 20, 2026 | 31.29 | 31.29 | 31.07 | 31.07 | -0.21 | -0.67% | 1,700 |
| Aug 19, 2026 | 31.63 | 31.63 | 31.28 | 31.28 | +0.14 | +0.45% | 9,000 |
| Aug 18, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | +0.06 | +0.19% | 100 |
| Aug 17, 2026 | 31.28 | 31.28 | 31.08 | 31.08 | -0.46 | -1.46% | 500 |
| Aug 14, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | +0.04 | +0.13% | 100 |
65 days, newest first. Daily bars as drawn on the PZLV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.