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%
PRVS — Parnassus Value Select ETF
NYSEParnassus Value Select ETF
$32.85
+0.17(+0.52%)
- O
- 32.86
- H
- 32.89
- L
- 32.80
- V
- 8.25K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$32.85
Period Return+46.84%
Period High$33.71
Period Low$22.16
Avg Daily Volume4.6K
Total Trading Days365
PRVS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $32.86 | $32.89 | $32.80 | $32.85 | +$0.17 | +0.52% | 8,251 | $32.83 | $32.80 $32.89 |
| Oct 5, 2026 | $32.51 | $32.75 | $32.51 | $32.68 | +$0.19 | +0.59% | 2,000 | $32.62 | $32.51 $32.75 |
| Oct 2, 2026 | $32.42 | $32.50 | $32.42 | $32.49 | +$0.18 | +0.55% | 2,077 | $32.48 | $32.42 $32.50 |
| Oct 1, 2026 | $32.08 | $32.34 | $32.08 | $32.31 | $-0.02 | -0.05% | 6,743 | $32.29 | $32.08 $32.34 |
| Sep 30, 2026 | $32.57 | $32.57 | $32.33 | $32.33 | $-0.12 | -0.36% | 487 | $32.51 | $32.33 $32.57 |
| Sep 29, 2026 | $32.41 | $32.47 | $32.30 | $32.44 | +$0.03 | +0.08% | 6,074 | $32.36 | $32.30 $32.47 |
| Sep 28, 2026 | $32.43 | $32.52 | $32.33 | $32.41 | $-0.29 | -0.87% | 6,211 | $32.43 | $32.33 $32.52 |
| Sep 25, 2026 | $32.70 | $32.72 | $32.65 | $32.70 | +$0.14 | +0.44% | 2,216 | $32.67 | $32.65 $32.72 |
| Sep 24, 2026 | $32.37 | $32.57 | $32.37 | $32.56 | +$0.02 | +0.06% | 3,868 | $32.51 | $32.37 $32.57 |
| Sep 23, 2026 | $32.86 | $32.86 | $32.53 | $32.53 | $-0.32 | -0.98% | 7,268 | $32.70 | $32.53 $32.86 |
| Sep 22, 2026 | $32.78 | $32.86 | $32.74 | $32.86 | $-0.09 | -0.26% | 4,954 | $32.81 | $32.74 $32.86 |
| Sep 21, 2026 | $32.74 | $32.99 | $32.74 | $32.94 | +$0.30 | +0.93% | 7,355 | $32.85 | $32.74 $32.99 |
| Sep 18, 2026 | $32.49 | $32.64 | $32.49 | $32.64 | +$0.11 | +0.33% | 8,652 | $32.53 | $32.49 $32.64 |
| Sep 17, 2026 | $32.47 | $32.57 | $32.46 | $32.53 | +$0.28 | +0.88% | 1,659 | $32.50 | $32.46 $32.57 |
| Sep 16, 2026 | $32.56 | $32.56 | $32.14 | $32.25 | $-0.26 | -0.79% | 6,395 | $32.37 | $32.14 $32.56 |
| Sep 15, 2026 | $32.54 | $32.55 | $32.50 | $32.50 | $-0.25 | -0.77% | 2,387 | $32.54 | $32.50 $32.55 |
| Sep 14, 2026 | $32.74 | $32.80 | $32.68 | $32.76 | $-0.16 | -0.50% | 5,307 | $32.79 | $32.68 $32.80 |
| Sep 11, 2026 | $32.93 | $32.93 | $32.81 | $32.92 | +$0.22 | +0.67% | 11,498 | $32.87 | $32.81 $32.93 |
| Sep 10, 2026 | $32.74 | $32.76 | $32.62 | $32.70 | $-0.16 | -0.49% | 9,810 | $32.68 | $32.62 $32.76 |
| Sep 9, 2026 | $32.93 | $32.94 | $32.80 | $32.86 | $-0.27 | -0.82% | 4,025 | $32.86 | $32.80 $32.94 |
| Sep 8, 2026 | $33.27 | $33.27 | $33.13 | $33.13 | $-0.19 | -0.58% | 3,002 | $33.35 | $33.13 $33.27 |
| Sep 4, 2026 | $33.30 | $33.35 | $33.28 | $33.32 | $-0.05 | -0.14% | 2,955 | $33.31 | $33.28 $33.35 |
| Sep 3, 2026 | $33.25 | $33.39 | $33.14 | $33.37 | +$0.30 | +0.91% | 3,467 | $33.28 | $33.14 $33.39 |
| Sep 2, 2026 | $33.17 | $33.17 | $33.05 | $33.07 | +$0.08 | +0.24% | 2,171 | $33.11 | $33.05 $33.17 |
| Sep 1, 2026 | $33.14 | $33.14 | $32.95 | $32.99 | $-0.35 | -1.05% | 2,302 | $33.03 | $32.95 $33.14 |
| Aug 31, 2026 | $33.65 | $33.65 | $33.30 | $33.34 | $-0.22 | -0.66% | 18,187 | $33.38 | $33.30 $33.65 |
| Aug 28, 2026 | $33.35 | $33.64 | $33.25 | $33.56 | +$0.19 | +0.57% | 23,175 | $33.35 | $33.25 $33.64 |
| Aug 27, 2026 | $33.55 | $33.55 | $33.31 | $33.37 | $-0.23 | -0.68% | 10,050 | $33.36 | $33.31 $33.55 |
| Aug 26, 2026 | $33.59 | $33.64 | $33.56 | $33.60 | $-0.04 | -0.12% | 3,781 | $33.59 | $33.56 $33.64 |
| Aug 25, 2026 | $33.54 | $33.65 | $33.54 | $33.64 | +$0.03 | +0.08% | 7,032 | $33.58 | $33.54 $33.65 |