Skip to main content
TrueShares ConVex Protect ETF (PVEX)
BATS: PVEX · Real-Time Price · USD
28.67
+0.06 (0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed

PVEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.6728.6728.6728.6728.670.20%7
Dec 4, 202528.6128.6128.5828.6128.61-0.05%283
Dec 3, 202528.6628.6628.6328.6328.630.37%128
Dec 2, 202528.6228.6228.4728.5228.520.30%1,580
Dec 1, 202528.4528.4528.4428.4428.44-0.69%1,344
Nov 28, 202528.6428.6428.6428.6428.640.46%-
Nov 26, 202528.5328.5328.5128.5128.510.82%4,009
Nov 25, 202528.1528.2828.1528.2828.270.90%403
Nov 24, 202528.0228.0228.0228.0228.021.54%79
Nov 21, 202527.6027.6027.6027.6027.600.84%-
Nov 20, 202527.3327.3727.3327.3727.37-1.55%528
Nov 19, 202527.7527.8027.7527.8027.800.26%1,674
Nov 18, 202527.6727.7327.6727.7327.73-0.64%132
Nov 17, 202528.1628.2127.8327.9127.91-1.00%4,303
Nov 14, 202528.1728.1928.1728.1928.19-0.09%100
Nov 13, 202528.4328.4328.2228.2228.22-2.03%4,768
Nov 12, 202528.8028.8028.8028.8028.800.05%-
Nov 11, 202528.7928.7928.7928.7928.790.33%244
Nov 10, 202528.4328.6928.4328.6928.691.94%6,372
Nov 7, 202528.0928.1528.0828.1528.15-3,232
Nov 6, 202528.1528.1528.1528.1528.15-1.38%73
Nov 5, 202528.5428.5428.5428.5428.540.46%-
Nov 4, 202528.5828.5828.4128.4128.41-1.59%720
Nov 3, 202528.8628.8728.8628.8728.87-0.14%602
Oct 31, 202528.8128.9128.7228.9128.910.70%883
Oct 30, 202528.9328.9928.7128.7128.71-1.22%568
Oct 29, 202529.2329.2329.0729.0729.07-0.17%357
Oct 28, 202528.9929.1328.9629.1129.110.50%1,221
Oct 27, 202528.8128.9728.7928.9728.971.72%3,063
Oct 24, 202528.5528.5628.4828.4828.480.97%252
Oct 23, 202528.2128.2128.2128.2128.210.66%12
Oct 22, 202528.1328.1328.0228.0228.02-0.76%1,035
Oct 21, 202528.2028.3128.2028.2428.230.04%3,863
Oct 20, 202528.2228.2228.2228.2228.220.87%10
Oct 17, 202527.8727.9827.8227.9827.980.45%6,608
Oct 16, 202527.8827.8827.7727.8527.85-0.61%1,550
Oct 15, 202527.8028.0527.8028.0328.020.59%3,480
Oct 14, 202527.6427.8627.6427.8627.86-0.12%141
Oct 13, 202527.8627.9727.8627.9027.901.97%27,071
Oct 10, 202528.6028.6027.3627.3627.36-3.73%9,983
Oct 9, 202528.3628.4228.3628.4228.42-0.57%6,881
Oct 8, 202528.5828.5828.5828.5828.580.94%133
Oct 7, 202528.3028.3128.3028.3128.31-0.64%202
Oct 6, 202528.5028.5028.5028.5028.500.65%61
Oct 3, 202528.5828.5828.3128.3128.31-0.04%439
Oct 2, 202528.3028.3628.3028.3228.320.11%4,304
Oct 1, 202528.1928.3128.1928.2928.290.60%1,075
Sep 30, 202528.1228.1228.1228.1228.120.72%-
Sep 29, 202527.9227.9227.9227.9227.920.41%508
Sep 26, 202527.8227.8427.8127.8127.810.72%1,233
Sep 25, 202527.6827.6827.6127.6127.61-0.81%1,479
Sep 24, 202527.8427.8427.8427.8427.84-0.54%-
Sep 23, 202528.1328.1627.9927.9927.99-0.83%474
Sep 22, 202527.9428.2227.9428.2228.220.65%187
Sep 19, 202527.7728.0427.7728.0428.041.15%283
Sep 18, 202527.7727.7727.7227.7227.721.27%2,811
Sep 17, 202527.4227.4827.3727.3727.37-0.66%3,136
Sep 16, 202527.5327.5527.5327.5527.55-0.14%1,595
Sep 15, 202527.5927.5927.5927.5927.591.05%-
Sep 12, 202527.3127.3127.3127.3127.31-0.15%-
Sep 11, 202527.3527.3527.3527.3527.351.75%-
Sep 10, 202526.8826.8826.8826.8826.880.57%43
Sep 9, 202526.7226.7226.7226.7226.720.52%-
Sep 8, 202526.6526.6526.5526.5926.580.40%647
Sep 5, 202526.7126.7126.4726.4826.48-0.78%455
Sep 4, 202526.6926.6926.6926.6926.681.53%-
Sep 3, 202526.2126.2826.2126.2826.280.58%3,038
Sep 2, 202526.1326.1326.1326.1326.13-1.06%-
Aug 29, 202526.4426.4426.4126.4126.41-1.33%352
Aug 28, 202526.5426.7726.5426.7726.770.45%392
Aug 27, 202526.6426.6526.6426.6526.650.51%100
Aug 26, 202526.3926.5126.3526.5126.510.65%1,445
Aug 25, 202526.4226.4226.3426.3426.34-0.66%101
Aug 22, 202526.6126.6126.5226.5226.522.17%302
Aug 21, 202525.9525.9525.9525.9525.95-0.57%65
Aug 20, 202525.9026.1725.9026.1026.10-0.35%3,098
Aug 19, 202526.1926.1926.1926.1926.19-1.13%366
Aug 18, 202526.4826.4926.4826.4926.49-0.14%483
Aug 15, 202526.6426.6426.5326.5326.53-0.62%910
Aug 14, 202526.7026.7026.7026.7026.700.10%41
Aug 13, 202526.6726.6726.6226.6726.670.94%6,315
Aug 12, 202526.5626.5626.4226.4226.422.49%1,019
Aug 11, 202525.9225.9325.7825.7825.78-1.29%7,608
Aug 8, 202526.1226.1226.1226.1226.121.10%1
Aug 7, 202525.8325.8325.8325.8325.83-0.21%-
Aug 6, 202525.8925.8925.8925.8925.890.95%3
Aug 5, 202525.6425.6425.6425.6425.64-0.67%4
Aug 4, 202525.7625.8225.7625.8225.813.55%3,463
Aug 1, 202524.9324.9324.9324.9324.93-4.17%43
Jul 31, 202526.9827.0326.0126.0126.01-1.13%7,535
Jul 30, 202526.6126.6126.3126.3126.31-0.57%115
Jul 29, 202526.5026.5026.4626.4626.46-0.89%3,416
Jul 28, 202526.7726.7726.7026.7026.70-0.54%149
Jul 25, 202526.6826.9426.6826.8426.840.84%1,518
Jul 24, 202526.6626.6626.6226.6226.620.47%434
Jul 23, 202526.4926.4926.4926.4926.491.88%-
Jul 22, 202525.8726.0025.8726.0026.000.20%1,614
Jul 21, 202526.3226.3225.9525.9525.950.54%600
Jul 18, 202525.9325.9325.8125.8125.81-0.70%600
Jul 17, 202525.9925.9925.9925.9925.991.67%-