Singapore markets open in 5 hours 36 minutes

Provident Trust Strategy (PROVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.94+0.16 (+0.85%)
As of 08:06AM EDT. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2024------
05 Jun 202418.9418.9418.9418.9418.94-
04 Jun 202418.7818.7818.7818.7818.78-
03 Jun 202418.6718.6718.6718.6718.67-
31 May 202418.7418.7418.7418.7418.74-
30 May 202418.6218.6218.6218.6218.62-
29 May 202418.6318.6318.6318.6318.63-
28 May 202418.8018.8018.8018.8018.80-
24 May 202418.8818.8818.8818.8818.88-
23 May 202418.8218.8218.8218.8218.82-
22 May 202419.0519.0519.0519.0519.05-
21 May 202419.1219.1219.1219.1219.12-
20 May 202419.0719.0719.0719.0719.07-
17 May 202419.1219.1219.1219.1219.12-
16 May 202419.0719.0719.0719.0719.07-
15 May 202419.0319.0319.0319.0319.03-
14 May 202418.8818.8818.8818.8818.88-
13 May 202418.7918.7918.7918.7918.79-
10 May 202418.8218.8218.8218.8218.82-
09 May 202418.7818.7818.7818.7818.78-
08 May 202418.7118.7118.7118.7118.71-
07 May 202418.7318.7318.7318.7318.73-
06 May 202418.6018.6018.6018.6018.60-
03 May 202418.4618.4618.4618.4618.46-
02 May 202418.3618.3618.3618.3618.36-
01 May 202418.1818.1818.1818.1818.18-
30 Apr 202418.1718.1718.1718.1718.17-
29 Apr 202418.3818.3818.3818.3818.38-
26 Apr 202418.5918.5918.5918.5918.59-
25 Apr 202418.0718.0718.0718.0718.07-
24 Apr 202418.2418.2418.2418.2418.24-
23 Apr 202418.2418.2418.2418.2418.24-
22 Apr 202418.1218.1218.1218.1218.12-
19 Apr 202417.9617.9617.9617.9617.96-
18 Apr 202417.9417.9417.9417.9417.94-
17 Apr 202417.9217.9217.9217.9217.92-
16 Apr 202417.8617.8617.8617.8617.86-
15 Apr 202417.8517.8517.8517.8517.85-
12 Apr 202418.0218.0218.0218.0218.02-
11 Apr 202418.2218.2218.2218.2218.22-
10 Apr 202418.1618.1618.1618.1618.16-
09 Apr 202418.4018.4018.4018.4018.40-
08 Apr 202418.2718.2718.2718.2718.27-
05 Apr 202418.1718.1718.1718.1718.17-
04 Apr 202418.0218.0218.0218.0218.02-
03 Apr 202418.2318.2318.2318.2318.23-
02 Apr 202418.3018.3018.3018.3018.30-
01 Apr 202418.5218.5218.5218.5218.52-
28 Mar 202418.5718.5718.5718.5718.57-
27 Mar 202418.5118.5118.5118.5118.51-
26 Mar 202418.3418.3418.3418.3418.34-
25 Mar 202418.3118.3118.3118.3118.31-
22 Mar 202418.4218.4218.4218.4218.42-
21 Mar 202418.5018.5018.5018.5018.50-
20 Mar 202418.6118.6118.6118.6118.61-
19 Mar 202418.3918.3918.3918.3918.39-
18 Mar 202418.3018.3018.3018.3018.30-
15 Mar 202418.1118.1118.1118.1118.11-
14 Mar 202418.2218.2218.2218.2218.22-
13 Mar 202418.1918.1918.1918.1918.19-
12 Mar 202418.1518.1518.1518.1518.15-
11 Mar 202418.1118.1118.1118.1118.11-
08 Mar 202418.0918.0918.0918.0918.09-
07 Mar 202418.3118.3118.3118.3118.31-
06 Mar 202418.1418.1418.1418.1418.14-
05 Mar 202418.1318.1318.1318.1318.13-
04 Mar 202418.2018.2018.2018.2018.20-
01 Mar 202418.1918.1918.1918.1918.19-
29 Feb 202418.1818.1818.1818.1818.18-
28 Feb 202418.1518.1518.1518.1518.15-
27 Feb 202418.2118.2118.2118.2118.21-
26 Feb 202418.1518.1518.1518.1518.15-
23 Feb 202418.3118.3118.3118.3118.31-
22 Feb 202418.2618.2618.2618.2618.26-
21 Feb 202418.0318.0318.0318.0318.03-
20 Feb 202417.9817.9817.9817.9817.98-
16 Feb 202418.0418.0418.0418.0418.04-
15 Feb 202418.1318.1318.1318.1318.13-
14 Feb 202418.1118.1118.1118.1118.11-
13 Feb 202417.9217.9217.9217.9217.92-
12 Feb 202418.1718.1718.1718.1718.17-
09 Feb 202418.1918.1918.1918.1918.19-
08 Feb 202418.0818.0818.0818.0818.08-
07 Feb 202418.0318.0318.0318.0318.03-
06 Feb 202417.9117.9117.9117.9117.91-
05 Feb 202417.8517.8517.8517.8517.85-
02 Feb 202417.9117.9117.9117.9117.91-
01 Feb 202417.8117.8117.8117.8117.81-
31 Jan 202417.6817.6817.6817.6817.68-
30 Jan 202418.1618.1618.1618.1618.16-
29 Jan 202418.1618.1618.1618.1618.16-
26 Jan 202418.0318.0318.0318.0318.03-
25 Jan 202418.0118.0118.0118.0118.01-
24 Jan 202417.9417.9417.9417.9417.94-
23 Jan 202417.9317.9317.9317.9317.93-
22 Jan 202417.9017.9017.9017.9017.90-
19 Jan 202417.8817.8817.8817.8817.88-
18 Jan 202417.6617.6617.6617.6617.66-
17 Jan 202417.5117.5117.5117.5117.51-
16 Jan 202417.5517.5517.5517.5517.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...