TrueShares ConVex Protect ETF (PVEX)
BATS: PVEX · Real-Time Price · USD
28.67
+0.06 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
28.67
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | - | 0.20% | 7 |
| Dec 4, 2025 | 28.61 | 28.61 | 28.58 | 28.61 | 28.61 | -0.05% | 283 |
| Dec 3, 2025 | 28.66 | 28.66 | 28.63 | 28.63 | 28.63 | 0.37% | 128 |
| Dec 2, 2025 | 28.62 | 28.62 | 28.47 | 28.52 | 28.52 | 0.30% | 1,580 |
| Dec 1, 2025 | 28.45 | 28.45 | 28.44 | 28.44 | 28.44 | -0.69% | 1,344 |
| Nov 28, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.46% | - |
| Nov 26, 2025 | 28.53 | 28.53 | 28.51 | 28.51 | 28.51 | 0.82% | 4,009 |
| Nov 25, 2025 | 28.15 | 28.28 | 28.15 | 28.28 | 28.27 | 0.90% | 403 |
| Nov 24, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.54% | 79 |
| Nov 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.84% | - |
| Nov 20, 2025 | 27.33 | 27.37 | 27.33 | 27.37 | 27.37 | -1.55% | 528 |
| Nov 19, 2025 | 27.75 | 27.80 | 27.75 | 27.80 | 27.80 | 0.26% | 1,674 |
| Nov 18, 2025 | 27.67 | 27.73 | 27.67 | 27.73 | 27.73 | -0.64% | 132 |
| Nov 17, 2025 | 28.16 | 28.21 | 27.83 | 27.91 | 27.91 | -1.00% | 4,303 |
| Nov 14, 2025 | 28.17 | 28.19 | 28.17 | 28.19 | 28.19 | -0.09% | 100 |
| Nov 13, 2025 | 28.43 | 28.43 | 28.22 | 28.22 | 28.22 | -2.03% | 4,768 |
| Nov 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.05% | - |
| Nov 11, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.33% | 244 |
| Nov 10, 2025 | 28.43 | 28.69 | 28.43 | 28.69 | 28.69 | 1.94% | 6,372 |
| Nov 7, 2025 | 28.09 | 28.15 | 28.08 | 28.15 | 28.15 | - | 3,232 |
| Nov 6, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.38% | 73 |
| Nov 5, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.46% | - |
| Nov 4, 2025 | 28.58 | 28.58 | 28.41 | 28.41 | 28.41 | -1.59% | 720 |
| Nov 3, 2025 | 28.86 | 28.87 | 28.86 | 28.87 | 28.87 | -0.14% | 602 |
| Oct 31, 2025 | 28.81 | 28.91 | 28.72 | 28.91 | 28.91 | 0.70% | 883 |
| Oct 30, 2025 | 28.93 | 28.99 | 28.71 | 28.71 | 28.71 | -1.22% | 568 |
| Oct 29, 2025 | 29.23 | 29.23 | 29.07 | 29.07 | 29.07 | -0.17% | 357 |
| Oct 28, 2025 | 28.99 | 29.13 | 28.96 | 29.11 | 29.11 | 0.50% | 1,221 |
| Oct 27, 2025 | 28.81 | 28.97 | 28.79 | 28.97 | 28.97 | 1.72% | 3,063 |
| Oct 24, 2025 | 28.55 | 28.56 | 28.48 | 28.48 | 28.48 | 0.97% | 252 |
| Oct 23, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.66% | 12 |
| Oct 22, 2025 | 28.13 | 28.13 | 28.02 | 28.02 | 28.02 | -0.76% | 1,035 |
| Oct 21, 2025 | 28.20 | 28.31 | 28.20 | 28.24 | 28.23 | 0.04% | 3,863 |
| Oct 20, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.87% | 10 |
| Oct 17, 2025 | 27.87 | 27.98 | 27.82 | 27.98 | 27.98 | 0.45% | 6,608 |
| Oct 16, 2025 | 27.88 | 27.88 | 27.77 | 27.85 | 27.85 | -0.61% | 1,550 |
| Oct 15, 2025 | 27.80 | 28.05 | 27.80 | 28.03 | 28.02 | 0.59% | 3,480 |
| Oct 14, 2025 | 27.64 | 27.86 | 27.64 | 27.86 | 27.86 | -0.12% | 141 |
| Oct 13, 2025 | 27.86 | 27.97 | 27.86 | 27.90 | 27.90 | 1.97% | 27,071 |
| Oct 10, 2025 | 28.60 | 28.60 | 27.36 | 27.36 | 27.36 | -3.73% | 9,983 |
| Oct 9, 2025 | 28.36 | 28.42 | 28.36 | 28.42 | 28.42 | -0.57% | 6,881 |
| Oct 8, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.94% | 133 |
| Oct 7, 2025 | 28.30 | 28.31 | 28.30 | 28.31 | 28.31 | -0.64% | 202 |
| Oct 6, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.65% | 61 |
| Oct 3, 2025 | 28.58 | 28.58 | 28.31 | 28.31 | 28.31 | -0.04% | 439 |
| Oct 2, 2025 | 28.30 | 28.36 | 28.30 | 28.32 | 28.32 | 0.11% | 4,304 |
| Oct 1, 2025 | 28.19 | 28.31 | 28.19 | 28.29 | 28.29 | 0.60% | 1,075 |
| Sep 30, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.72% | - |
| Sep 29, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.41% | 508 |
| Sep 26, 2025 | 27.82 | 27.84 | 27.81 | 27.81 | 27.81 | 0.72% | 1,233 |