TrueShares ConVex Protect ETF (PVEX)

BATS: PVEX · Real-Time Price · USD

29.32

-0.15 (-0.53%)

At close: Apr 28, 2026, 4:00 PM EDT

29.32

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

PVEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.27	29.40	29.27	29.32	29.32	-0.53%	4,104
Apr 27, 2026	29.43	29.48	29.41	29.47	29.47	0.16%	3,334
Apr 24, 2026	29.33	29.45	29.27	29.42	29.42	0.72%	4,826
Apr 23, 2026	29.30	29.32	29.07	29.21	29.21	-0.33%	3,445
Apr 22, 2026	29.31	29.36	29.23	29.31	29.31	0.84%	9,628
Apr 21, 2026	29.36	29.36	29.07	29.07	29.07	-0.31%	7,921
Apr 20, 2026	29.29	29.29	29.16	29.16	29.16	-0.44%	3,269
Apr 17, 2026	29.21	29.33	29.21	29.29	29.29	1.27%	2,971
Apr 16, 2026	28.85	28.99	28.85	28.92	28.92	-0.09%	9,586
Apr 15, 2026	28.73	28.97	28.73	28.95	28.95	0.98%	16,861
Apr 14, 2026	28.63	28.67	28.63	28.67	28.67	1.05%	2,127
Apr 13, 2026	28.13	28.37	28.13	28.37	28.37	0.79%	817
Apr 10, 2026	28.17	28.19	28.15	28.15	28.15	-0.12%	4,283
Apr 9, 2026	28.15	28.22	28.15	28.18	28.18	0.50%	1,217
Apr 8, 2026	27.94	28.13	27.94	28.04	28.04	1.80%	2,448
Apr 7, 2026	27.30	27.55	27.30	27.55	27.55	0.09%	1,501
Apr 6, 2026	27.52	27.52	27.52	27.52	27.52	0.23%	113
Apr 2, 2026	27.30	27.46	27.30	27.46	27.46	-	3,215
Apr 1, 2026	27.45	27.46	27.43	27.46	27.46	0.07%	816
Mar 31, 2026	27.09	27.44	27.09	27.44	27.44	2.22%	612
Mar 30, 2026	26.87	26.93	26.84	26.84	26.84	-0.18%	20,840
Mar 27, 2026	27.02	27.07	26.82	26.89	26.89	-1.04%	3,658
Mar 26, 2026	27.42	27.42	27.18	27.18	27.17	-1.43%	11,013
Mar 25, 2026	27.50	27.62	27.50	27.57	27.57	0.51%	2,813
Mar 24, 2026	27.45	27.49	27.42	27.43	27.43	-0.55%	1,347
Mar 23, 2026	27.66	27.67	27.58	27.58	27.58	0.57%	6,286
Mar 20, 2026	27.52	27.57	27.39	27.43	27.42	-0.79%	4,146
Mar 19, 2026	27.61	27.75	27.51	27.64	27.64	-0.35%	7,839
Mar 18, 2026	27.81	27.88	27.69	27.74	27.74	-0.72%	7,888
Mar 17, 2026	27.96	27.98	27.91	27.94	27.94	0.27%	4,585
Mar 16, 2026	27.86	27.88	27.83	27.87	27.87	0.52%	4,410
Mar 13, 2026	27.85	27.97	27.72	27.72	27.72	-0.40%	4,822
Mar 12, 2026	27.95	27.95	27.82	27.83	27.83	-1.11%	6,790
Mar 11, 2026	28.14	28.15	28.05	28.14	28.14	-0.10%	6,981
Mar 10, 2026	28.05	28.27	28.05	28.17	28.17	0.09%	3,359
Mar 9, 2026	27.94	28.16	27.85	28.15	28.15	0.49%	12,046
Mar 6, 2026	28.02	28.10	27.98	28.01	28.01	-0.68%	2,683
Mar 5, 2026	28.19	28.25	28.09	28.20	28.20	-0.47%	8,806
Mar 4, 2026	28.21	28.43	28.21	28.33	28.33	0.32%	7,523
Mar 3, 2026	28.03	28.28	28.03	28.24	28.24	-0.48%	5,695
Mar 2, 2026	28.28	28.38	28.27	28.38	28.38	0.12%	3,841
Feb 27, 2026	28.33	28.34	28.31	28.34	28.34	-0.33%	1,624
Feb 26, 2026	28.32	28.48	28.32	28.44	28.44	-0.59%	11,399
Feb 25, 2026	28.55	28.66	28.54	28.61	28.61	0.51%	2,231
Feb 24, 2026	28.40	28.49	28.34	28.46	28.46	0.66%	16,748
Feb 23, 2026	28.26	28.31	28.23	28.27	28.27	-0.86%	5,655
Feb 20, 2026	28.45	28.52	28.37	28.52	28.52	0.57%	10,407
Feb 19, 2026	28.40	28.40	28.34	28.36	28.36	-0.25%	6,988
Feb 18, 2026	28.46	28.46	28.42	28.43	28.43	0.63%	3,903
Feb 17, 2026	28.30	28.34	28.25	28.25	28.25	-0.04%	17,438
Feb 13, 2026	28.29	28.39	28.26	28.26	28.26	-	22,600
Feb 12, 2026	28.58	28.58	28.26	28.26	28.26	-1.09%	1,208
Feb 11, 2026	28.62	28.65	28.54	28.57	28.57	-	6,515
Feb 10, 2026	28.70	28.70	28.57	28.57	28.57	-0.21%	863
Feb 9, 2026	28.59	28.67	28.59	28.63	28.63	0.20%	6,323
Feb 6, 2026	28.37	28.59	28.37	28.57	28.57	1.33%	9,054
Feb 5, 2026	28.24	28.24	28.18	28.20	28.20	-0.78%	1,467
Feb 4, 2026	28.52	28.52	28.42	28.42	28.42	-0.35%	926
Feb 3, 2026	28.59	28.59	28.44	28.52	28.52	-0.61%	4,995
Feb 2, 2026	28.69	28.69	28.69	28.69	28.69	0.31%	125
Jan 30, 2026	28.60	28.64	28.51	28.61	28.61	-0.28%	10,888
Jan 29, 2026	28.46	28.69	28.46	28.69	28.68	-0.24%	3,029
Jan 28, 2026	28.69	28.75	28.68	28.75	28.75	0.17%	3,359
Jan 27, 2026	28.70	28.71	28.68	28.71	28.71	0.34%	4,279
Jan 26, 2026	28.61	28.64	28.61	28.61	28.61	0.40%	828
Jan 23, 2026	28.53	28.53	28.50	28.50	28.50	0.03%	2,555
Jan 22, 2026	28.59	28.59	28.49	28.49	28.49	0.38%	14,626
Jan 21, 2026	28.18	28.45	28.16	28.38	28.38	0.70%	39,180
Jan 20, 2026	28.30	28.30	28.18	28.18	28.18	-1.49%	1,289
Jan 16, 2026	28.66	28.68	28.61	28.61	28.61	0.19%	19,183
Jan 15, 2026	28.60	28.72	28.55	28.55	28.55	-0.05%	25,275
Jan 14, 2026	28.46	28.57	28.46	28.57	28.57	-0.37%	1,031
Jan 13, 2026	28.67	28.71	28.66	28.68	28.67	-0.22%	4,041
Jan 12, 2026	28.67	28.74	28.67	28.74	28.74	0.02%	528
Jan 9, 2026	28.63	28.75	28.63	28.73	28.73	0.56%	1,171
Jan 8, 2026	28.59	28.60	28.52	28.57	28.57	0.01%	3,622
Jan 7, 2026	28.69	28.70	28.57	28.57	28.57	-0.27%	9,112
Jan 6, 2026	28.62	28.65	28.61	28.65	28.65	0.41%	4,927
Jan 5, 2026	28.55	28.55	28.53	28.53	28.53	0.61%	3,500
Jan 2, 2026	28.36	28.38	28.28	28.36	28.36	-0.04%	3,097
Dec 31, 2025	28.43	28.43	28.37	28.37	28.37	-0.46%	247
Dec 30, 2025	28.48	28.52	28.47	28.50	28.50	-0.05%	9,752
Dec 29, 2025	28.49	28.55	28.46	28.51	28.51	-0.25%	5,164
Dec 26, 2025	28.59	28.64	28.54	28.59	28.58	-0.02%	10,427
Dec 24, 2025	28.53	28.59	28.53	28.59	28.59	0.10%	500
Dec 23, 2025	28.55	28.56	28.52	28.56	28.51	0.34%	3,071
Dec 22, 2025	28.43	28.52	28.42	28.47	28.41	0.46%	13,434
Dec 19, 2025	28.35	28.38	28.34	28.34	28.28	0.83%	1,496,912
Dec 18, 2025	27.98	28.10	27.98	28.10	28.05	0.89%	293
Dec 17, 2025	27.86	27.86	27.86	27.86	27.80	-1.47%	65
Dec 16, 2025	28.22	28.27	28.13	28.27	28.22	-0.33%	5,285
Dec 15, 2025	28.35	28.36	28.31	28.36	28.31	-0.16%	929
Dec 12, 2025	28.46	28.46	28.41	28.41	28.36	-1.36%	730
Dec 11, 2025	28.80	28.80	28.80	28.80	28.75	0.10%	87
Dec 10, 2025	28.52	28.77	28.52	28.77	28.72	0.86%	520
Dec 9, 2025	28.62	28.62	28.53	28.53	28.47	-0.01%	474
Dec 8, 2025	28.60	28.61	28.53	28.53	28.48	-0.48%	350
Dec 5, 2025	28.67	28.67	28.67	28.67	28.62	0.20%	7
Dec 4, 2025	28.61	28.61	28.58	28.61	28.56	-0.05%	283
Dec 3, 2025	28.66	28.66	28.63	28.63	28.57	0.37%	128