TrueShares ConVex Protect ETF (PVEX)
BATS: PVEX · Real-Time Price · USD
26.53
-0.17 (-0.62%)
At close: Aug 15, 2025, 4:00 PM
26.53
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
PVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.64 | 26.64 | 26.53 | 26.53 | 26.53 | -0.62% | 910 |
| Aug 14, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.10% | 41 |
| Aug 13, 2025 | 26.67 | 26.67 | 26.62 | 26.67 | 26.67 | 0.94% | 6,315 |
| Aug 12, 2025 | 26.56 | 26.56 | 26.42 | 26.42 | 26.42 | 2.49% | 1,019 |
| Aug 11, 2025 | 25.92 | 25.93 | 25.78 | 25.78 | 25.78 | -1.29% | 7,608 |
| Aug 8, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.10% | 1 |
| Aug 7, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.21% | 3 |
| Aug 6, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.95% | 3 |
| Aug 5, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.67% | 4 |
| Aug 4, 2025 | 25.76 | 25.82 | 25.76 | 25.82 | 25.82 | 3.55% | 3,463 |
| Aug 1, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -4.17% | 43 |
| Jul 31, 2025 | 26.98 | 27.03 | 26.01 | 26.01 | 26.01 | -1.13% | 7,535 |
| Jul 30, 2025 | 26.61 | 26.61 | 26.31 | 26.31 | 26.31 | -0.57% | 115 |
| Jul 29, 2025 | 26.50 | 26.50 | 26.46 | 26.46 | 26.46 | -0.89% | 3,416 |
| Jul 28, 2025 | 26.77 | 26.77 | 26.70 | 26.70 | 26.70 | -0.54% | 149 |
| Jul 25, 2025 | 26.68 | 26.94 | 26.68 | 26.84 | 26.84 | 0.84% | 1,518 |
| Jul 24, 2025 | 26.66 | 26.66 | 26.62 | 26.62 | 26.62 | 0.47% | 434 |
| Jul 23, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 1.88% | 1,614 |
| Jul 22, 2025 | 25.87 | 26.00 | 25.87 | 26.00 | 26.00 | 0.20% | 1,614 |
| Jul 21, 2025 | 26.32 | 26.32 | 25.95 | 25.95 | 25.95 | 0.54% | 600 |
| Jul 18, 2025 | 25.93 | 25.93 | 25.81 | 25.81 | 25.81 | -0.70% | 600 |
| Jul 17, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1.67% | - |
| Jul 16, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.69% | 75 |
| Jul 15, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -1.13% | 75 |
| Jul 14, 2025 | 25.61 | 25.68 | 25.61 | 25.68 | 25.68 | 0.54% | 700 |
| Jul 11, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -1.05% | - |
| Jul 10, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.60% | 625 |
| Jul 9, 2025 | 25.43 | 25.66 | 25.43 | 25.66 | 25.66 | 1.58% | 625 |
| Jul 8, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.62% | 87 |
| Jul 7, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -2.71% | - |
| Jul 3, 2025 | 26.20 | 26.20 | 26.12 | 26.12 | 26.12 | 3.07% | 302 |
| Jul 2, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.43% | 26 |
| Jul 1, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.04% | 1 |