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%
PVEX — TrueShares ConVequity ETF
Cboe BZXTrueShares ConVequity ETF
$31.60
+0.37(+1.18%)
- O
- 31.51
- H
- 31.63
- L
- 31.51
- V
- 3.5K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$31.60
Period Return+26.4%
Period High$32.62
Period Low$24.93
Avg Daily Volume9.2K
Total Trading Days320
PVEX — Historical OHLCV Price & Volume Table
Jun 30, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $31.51 | $31.63 | $31.51 | $31.60 | +$0.37 | +1.18% | 3,496 | $31.61 | $31.51 $31.63 |
| Oct 5, 2026 | $31.21 | $31.39 | $31.17 | $31.23 | +$0.23 | +0.75% | 12,741 | $31.34 | $31.17 $31.39 |
| Oct 2, 2026 | $30.96 | $31.07 | $30.93 | $31.00 | +$0.54 | +1.77% | 9,659 | $31.00 | $30.93 $31.07 |
| Oct 1, 2026 | $30.48 | $30.80 | $30.15 | $30.46 | $-0.29 | -0.93% | 10,505 | $30.54 | $30.15 $30.80 |
| Sep 30, 2026 | $30.88 | $30.93 | $30.75 | $30.75 | $-0.05 | -0.16% | 2,005 | $30.87 | $30.75 $30.93 |
| Sep 29, 2026 | $30.64 | $30.79 | $30.64 | $30.79 | $-0.10 | -0.31% | 363 | $30.71 | $30.64 $30.79 |
| Sep 28, 2026 | $30.91 | $30.91 | $30.89 | $30.89 | $-0.29 | -0.92% | 267 | $30.91 | $30.89 $30.91 |
| Sep 25, 2026 | $30.98 | $31.18 | $30.98 | $31.18 | +$0.18 | +0.59% | 2,983 | $30.99 | $30.98 $31.18 |
| Sep 24, 2026 | $30.80 | $31.00 | $30.77 | $30.99 | +$0.02 | +0.07% | 18,668 | $30.92 | $30.77 $31.00 |
| Sep 23, 2026 | $30.96 | $31.11 | $30.96 | $30.97 | $-0.35 | -1.13% | 6,324 | $31.01 | $30.96 $31.11 |
| Sep 22, 2026 | $31.29 | $31.47 | $31.22 | $31.33 | $-0.02 | -0.07% | 2,809 | $31.36 | $31.22 $31.47 |
| Sep 21, 2026 | $31.06 | $31.44 | $30.99 | $31.35 | +$0.66 | +2.14% | 3,735 | $31.24 | $30.99 $31.44 |
| Sep 18, 2026 | $30.57 | $30.69 | $30.52 | $30.69 | +$0.01 | +0.03% | 4,932 | $30.60 | $30.52 $30.69 |
| Sep 17, 2026 | $30.53 | $30.70 | $30.53 | $30.68 | +$0.45 | +1.48% | 1,501 | $30.63 | $30.53 $30.70 |
| Sep 16, 2026 | $30.62 | $30.65 | $30.08 | $30.23 | $-0.19 | -0.61% | 1,560 | $30.44 | $30.08 $30.65 |
| Sep 15, 2026 | $30.53 | $30.53 | $30.36 | $30.42 | $-0.18 | -0.59% | 1,395 | $30.47 | $30.36 $30.53 |
| Sep 14, 2026 | $30.56 | $30.74 | $30.56 | $30.60 | $-0.23 | -0.75% | 944 | $30.66 | $30.56 $30.74 |
| Sep 11, 2026 | $30.91 | $30.91 | $30.83 | $30.83 | +$0.30 | +1.00% | 438 | $30.89 | $30.83 $30.91 |
| Sep 10, 2026 | $30.48 | $30.64 | $30.43 | $30.53 | $-0.24 | -0.78% | 7,219 | $30.56 | $30.43 $30.64 |
| Sep 9, 2026 | $30.78 | $30.86 | $30.71 | $30.77 | $-0.19 | -0.60% | 12,019 | $30.74 | $30.71 $30.86 |
| Sep 8, 2026 | $31.09 | $31.09 | $30.96 | $30.96 | $-0.24 | -0.77% | 551 | $31.02 | $30.96 $31.09 |
| Sep 4, 2026 | $31.28 | $31.28 | $31.19 | $31.20 | $-0.14 | -0.43% | 9,674 | $31.22 | $31.19 $31.28 |
| Sep 3, 2026 | $31.05 | $31.38 | $31.05 | $31.33 | +$0.40 | +1.28% | 3,832 | $31.29 | $31.05 $31.38 |
| Sep 2, 2026 | $30.92 | $30.94 | $30.92 | $30.94 | +$0.19 | +0.61% | 1,376 | $30.93 | $30.92 $30.94 |
| Sep 1, 2026 | $30.98 | $30.98 | $30.71 | $30.75 | $-0.29 | -0.94% | 7,134 | $30.97 | $30.71 $30.98 |
| Aug 31, 2026 | $31.04 | $31.04 | $31.02 | $31.04 | $-0.21 | -0.66% | 2,501 | $31.03 | $31.02 $31.04 |
| Aug 28, 2026 | $31.24 | $31.25 | $31.24 | $31.25 | $-0.11 | -0.35% | 707 | $31.24 | $31.24 $31.25 |
| Aug 27, 2026 | $30.88 | $31.36 | $30.88 | $31.36 | +$0.25 | +0.81% | 5,679 | $31.28 | $30.88 $31.36 |
| Aug 26, 2026 | $30.87 | $31.16 | $30.87 | $31.10 | $-0.03 | -0.10% | 2,803 | $31.11 | $30.87 $31.16 |
| Aug 25, 2026 | $30.57 | $31.13 | $30.09 | $31.13 | +$0.14 | +0.45% | 5,221 | $30.49 | $30.09 $31.13 |