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%
PZLV — Pzena U.S. Large Cap Value ETF
NYSE ArcaPzena U.S. Large Cap Value ETF
$30.19
+0.20(+0.68%)
- O
- 30.19
- H
- 30.19
- L
- 30.19
- V
- 16.61
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$30.19
Period Return+20.28%
Period High$31.96
Period Low$24.99
Avg Daily Volume9.0K
Total Trading Days129
PZLV — Historical OHLCV Price & Volume Table
Apr 1, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $30.19 | $30.19 | $30.19 | $30.19 | +$0.20 | +0.68% | 17 | $30.05 | $30.19 $30.19 |
| Oct 2, 2026 | $29.99 | $29.99 | $29.99 | $29.99 | $-0.05 | -0.17% | 24 | $30.05 | $29.99 $29.99 |
| Oct 1, 2026 | $30.04 | $30.04 | $30.04 | $30.04 | +$0.19 | +0.65% | 26 | $30.00 | $30.04 $30.04 |
| Sep 30, 2026 | $29.84 | $29.84 | $29.84 | $29.84 | $-0.16 | -0.54% | 15 | $29.90 | $29.84 $29.84 |
| Sep 29, 2026 | $30.01 | $30.01 | $30.01 | $30.01 | $-0.17 | -0.58% | 14 | $29.98 | $30.01 $30.01 |
| Sep 28, 2026 | $30.18 | $30.18 | $30.18 | $30.18 | $-0.33 | -1.08% | 15 | $30.25 | $30.18 $30.18 |
| Sep 25, 2026 | $30.51 | $30.51 | $30.51 | $30.51 | +$0.41 | +1.35% | 14 | $30.28 | $30.51 $30.51 |
| Sep 24, 2026 | $30.11 | $30.11 | $30.11 | $30.11 | $-0.27 | -0.88% | 15 | $30.25 | $30.11 $30.11 |
| Sep 23, 2026 | $30.37 | $30.37 | $30.37 | $30.37 | $-0.16 | -0.51% | 17 | $30.43 | $30.37 $30.37 |
| Sep 22, 2026 | $30.56 | $30.56 | $30.53 | $30.53 | +$0.00 | +0.01% | 243 | $30.56 | $30.53 $30.56 |
| Sep 21, 2026 | $30.61 | $30.61 | $30.53 | $30.53 | $-0.05 | -0.17% | 416 | $30.62 | $30.53 $30.61 |
| Sep 18, 2026 | $30.59 | $30.59 | $30.56 | $30.58 | $-0.29 | -0.95% | 624 | $30.57 | $30.56 $30.59 |
| Sep 17, 2026 | $30.98 | $30.98 | $30.87 | $30.87 | +$0.05 | +0.15% | 117 | $30.97 | $30.87 $30.98 |
| Sep 16, 2026 | $30.83 | $30.83 | $30.83 | $30.83 | $-0.45 | -1.44% | 215 | $31.11 | $30.83 $30.83 |
| Sep 15, 2026 | $31.24 | $31.28 | $31.24 | $31.28 | $-0.06 | -0.19% | 121 | $31.23 | $31.24 $31.28 |
| Sep 14, 2026 | $31.36 | $31.36 | $31.34 | $31.34 | +$0.06 | +0.19% | 209 | $31.34 | $31.34 $31.36 |
| Sep 11, 2026 | $31.28 | $31.28 | $31.28 | $31.28 | +$0.38 | +1.23% | 43 | $31.22 | $31.28 $31.28 |
| Sep 10, 2026 | $30.95 | $30.95 | $30.85 | $30.90 | $-0.04 | -0.13% | 877 | $30.88 | $30.85 $30.95 |
| Sep 9, 2026 | $31.09 | $31.09 | $30.94 | $30.94 | $-0.26 | -0.83% | 539 | $31.04 | $30.94 $31.09 |
| Sep 8, 2026 | $31.38 | $31.38 | $31.20 | $31.20 | $-0.67 | -2.11% | 599 | $31.31 | $31.20 $31.38 |
| Sep 4, 2026 | $31.89 | $31.94 | $31.87 | $31.87 | $-0.05 | -0.15% | 230 | $31.90 | $31.87 $31.94 |
| Sep 3, 2026 | $31.96 | $31.96 | $31.92 | $31.92 | +$0.27 | +0.84% | 116 | $31.94 | $31.92 $31.96 |
| Sep 2, 2026 | $31.76 | $31.76 | $31.66 | $31.66 | +$0.41 | +1.32% | 2,275 | $31.75 | $31.66 $31.76 |
| Sep 1, 2026 | $31.24 | $31.24 | $31.24 | $31.24 | $-0.15 | -0.47% | 188 | $31.29 | $31.24 $31.24 |
| Aug 31, 2026 | $31.39 | $31.39 | $31.39 | $31.39 | $-0.01 | -0.04% | 83 | $31.32 | $31.39 $31.39 |
| Aug 28, 2026 | $31.40 | $31.40 | $31.40 | $31.40 | +$0.00 | +0.00% | 406 | $31.47 | $31.40 $31.40 |
| Aug 27, 2026 | $31.40 | $31.40 | $31.40 | $31.40 | $-0.02 | -0.05% | 322 | $31.49 | $31.40 $31.40 |
| Aug 26, 2026 | $31.42 | $31.42 | $31.42 | $31.42 | +$0.10 | +0.31% | 32 | $31.35 | $31.42 $31.42 |
| Aug 25, 2026 | $31.34 | $31.34 | $31.32 | $31.32 | $-0.03 | -0.10% | 1,416 | $31.34 | $31.32 $31.34 |
| Aug 24, 2026 | $31.35 | $31.35 | $31.35 | $31.35 | $-0.01 | -0.04% | 53 | $31.34 | $31.35 $31.35 |