MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PRCS — Parnassus Core Select ETF
NYSEParnassus Core Select ETF
$29.31
+0.13(+0.45%)
- O
- 29.37
- H
- 29.46
- L
- 29.31
- V
- 31.11K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$29.31
Period Return+28.84%
Period High$29.96
Period Low$22.33
Avg Daily Volume30.4K
Total Trading Days365
PRCS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $29.37 | $29.46 | $29.31 | $29.31 | +$0.13 | +0.45% | 31,107 | $29.39 | $29.31 $29.46 |
| Oct 5, 2026 | $29.11 | $29.28 | $29.09 | $29.18 | +$0.26 | +0.90% | 11,930 | $29.18 | $29.09 $29.28 |
| Oct 2, 2026 | $28.93 | $28.95 | $28.83 | $28.92 | +$0.35 | +1.22% | 19,958 | $28.89 | $28.83 $28.95 |
| Oct 1, 2026 | $28.81 | $28.81 | $28.47 | $28.57 | $-0.04 | -0.14% | 31,481 | $28.64 | $28.47 $28.81 |
| Sep 30, 2026 | $28.89 | $28.89 | $28.61 | $28.61 | $-0.11 | -0.38% | 28,633 | $28.82 | $28.61 $28.89 |
| Sep 29, 2026 | $28.65 | $28.72 | $28.58 | $28.72 | $-0.02 | -0.07% | 21,526 | $28.65 | $28.58 $28.72 |
| Sep 28, 2026 | $28.74 | $28.79 | $28.62 | $28.74 | $-0.04 | -0.14% | 22,835 | $28.72 | $28.62 $28.79 |
| Sep 25, 2026 | $28.86 | $28.86 | $28.65 | $28.78 | +$0.17 | +0.58% | 41,320 | $28.75 | $28.65 $28.86 |
| Sep 24, 2026 | $28.47 | $28.62 | $28.45 | $28.61 | $-0.05 | -0.16% | 4,567 | $28.58 | $28.45 $28.62 |
| Sep 23, 2026 | $28.82 | $28.82 | $28.56 | $28.66 | $-0.14 | -0.48% | 23,226 | $28.65 | $28.56 $28.82 |
| Sep 22, 2026 | $28.79 | $28.87 | $28.79 | $28.80 | +$0.06 | +0.21% | 2,432 | $28.80 | $28.79 $28.87 |
| Sep 21, 2026 | $28.55 | $28.79 | $28.55 | $28.74 | +$0.31 | +1.08% | 17,678 | $28.69 | $28.55 $28.79 |
| Sep 18, 2026 | $28.40 | $28.46 | $28.35 | $28.43 | +$0.09 | +0.31% | 15,273 | $28.42 | $28.35 $28.46 |
| Sep 17, 2026 | $28.29 | $28.37 | $28.24 | $28.34 | +$0.29 | +1.04% | 30,384 | $28.29 | $28.24 $28.37 |
| Sep 16, 2026 | $28.29 | $28.32 | $28.03 | $28.05 | $-0.21 | -0.74% | 10,090 | $28.25 | $28.03 $28.32 |
| Sep 15, 2026 | $28.27 | $28.34 | $28.24 | $28.26 | $-0.25 | -0.89% | 12,542 | $28.27 | $28.24 $28.34 |
| Sep 14, 2026 | $28.38 | $28.60 | $28.34 | $28.51 | $-0.07 | -0.23% | 4,054 | $28.50 | $28.34 $28.60 |
| Sep 11, 2026 | $28.62 | $28.66 | $28.58 | $28.58 | +$0.21 | +0.75% | 15,117 | $28.63 | $28.58 $28.66 |
| Sep 10, 2026 | $28.33 | $28.44 | $28.33 | $28.37 | $-0.12 | -0.40% | 7,650 | $28.38 | $28.33 $28.44 |
| Sep 9, 2026 | $28.63 | $28.63 | $28.47 | $28.48 | $-0.33 | -1.13% | 4,378 | $28.52 | $28.47 $28.63 |
| Sep 8, 2026 | $29.14 | $29.14 | $28.79 | $28.81 | $-0.36 | -1.25% | 9,261 | $28.89 | $28.79 $29.14 |
| Sep 4, 2026 | $29.29 | $29.32 | $29.17 | $29.17 | $-0.20 | -0.68% | 9,648 | $29.24 | $29.17 $29.32 |
| Sep 3, 2026 | $29.38 | $29.61 | $29.31 | $29.37 | +$0.28 | +0.95% | 10,366 | $29.38 | $29.31 $29.61 |
| Sep 2, 2026 | $29.00 | $29.14 | $28.98 | $29.09 | +$0.14 | +0.49% | 13,187 | $29.04 | $28.98 $29.14 |
| Sep 1, 2026 | $29.15 | $29.21 | $28.93 | $28.95 | $-0.39 | -1.35% | 7,646 | $29.03 | $28.93 $29.21 |
| Aug 31, 2026 | $29.58 | $29.58 | $29.33 | $29.34 | $-0.17 | -0.56% | 10,143 | $29.36 | $29.33 $29.58 |
| Aug 28, 2026 | $29.49 | $29.60 | $29.49 | $29.51 | +$0.05 | +0.17% | 6,843 | $29.53 | $29.49 $29.60 |
| Aug 27, 2026 | $29.45 | $29.47 | $29.42 | $29.46 | +$0.12 | +0.40% | 5,874 | $29.45 | $29.42 $29.47 |
| Aug 26, 2026 | $29.18 | $29.41 | $29.18 | $29.34 | +$0.00 | +0.01% | 2,796 | $29.33 | $29.18 $29.41 |
| Aug 25, 2026 | $29.63 | $29.63 | $29.28 | $29.34 | +$0.01 | +0.03% | 11,248 | $29.33 | $29.28 $29.63 |