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%
PZIV — Pzena International Value ETF
NYSE ArcaPzena International Value ETF
$29.23
+0.10(+0.35%)
- O
- 29.21
- H
- 29.34
- L
- 29.21
- V
- 2.9K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$29.23
Period Return+14.27%
Period High$30.86
Period Low$25.38
Avg Daily Volume5.3K
Total Trading Days130
PZIV — Historical OHLCV Price & Volume Table
Apr 1, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $29.21 | $29.34 | $29.21 | $29.23 | +$0.10 | +0.35% | 2,904 | $29.31 | $29.21 $29.34 |
| Oct 5, 2026 | $29.01 | $29.21 | $29.01 | $29.13 | +$0.01 | +0.05% | 2,192 | $29.20 | $29.01 $29.21 |
| Oct 2, 2026 | $29.02 | $29.11 | $29.02 | $29.11 | +$0.00 | +0.01% | 128 | $29.04 | $29.02 $29.11 |
| Oct 1, 2026 | $29.13 | $29.13 | $29.11 | $29.11 | $-0.27 | -0.93% | 124 | $29.15 | $29.11 $29.13 |
| Sep 30, 2026 | $29.62 | $29.62 | $29.38 | $29.38 | $-0.15 | -0.52% | 1,128 | $29.62 | $29.38 $29.62 |
| Sep 29, 2026 | $29.51 | $29.54 | $29.37 | $29.54 | $-0.18 | -0.61% | 218 | $29.45 | $29.37 $29.54 |
| Sep 28, 2026 | $29.67 | $29.72 | $29.67 | $29.72 | $-0.13 | -0.43% | 850 | $29.67 | $29.67 $29.72 |
| Sep 25, 2026 | $29.68 | $29.85 | $29.68 | $29.85 | +$0.26 | +0.88% | 423 | $29.80 | $29.68 $29.85 |
| Sep 24, 2026 | $29.51 | $29.58 | $29.51 | $29.58 | $-0.04 | -0.13% | 115 | $29.52 | $29.51 $29.58 |
| Sep 23, 2026 | $29.81 | $29.81 | $29.62 | $29.62 | $-0.36 | -1.21% | 731 | $29.78 | $29.62 $29.81 |
| Sep 22, 2026 | $29.89 | $30.00 | $29.89 | $29.98 | +$0.04 | +0.14% | 455 | $29.96 | $29.89 $30.00 |
| Sep 21, 2026 | $29.89 | $29.94 | $29.89 | $29.94 | +$0.19 | +0.63% | 116 | $29.89 | $29.89 $29.94 |
| Sep 18, 2026 | $29.64 | $29.75 | $29.64 | $29.75 | $-0.34 | -1.15% | 251 | $29.70 | $29.64 $29.75 |
| Sep 17, 2026 | $30.23 | $30.23 | $30.10 | $30.10 | +$0.17 | +0.58% | 1,253 | $30.20 | $30.10 $30.23 |
| Sep 16, 2026 | $30.09 | $30.09 | $29.92 | $29.92 | $-0.18 | -0.61% | 116 | $30.09 | $29.92 $30.09 |
| Sep 15, 2026 | $30.16 | $30.16 | $30.07 | $30.11 | $-0.33 | -1.10% | 329 | $30.13 | $30.07 $30.16 |
| Sep 14, 2026 | $30.25 | $30.44 | $30.25 | $30.44 | +$0.19 | +0.62% | 115 | $30.27 | $30.25 $30.44 |
| Sep 11, 2026 | $30.23 | $30.29 | $30.20 | $30.25 | +$0.17 | +0.58% | 1,283 | $30.27 | $30.20 $30.29 |
| Sep 10, 2026 | $30.20 | $30.20 | $30.08 | $30.08 | $-0.07 | -0.22% | 753 | $30.18 | $30.08 $30.20 |
| Sep 9, 2026 | $30.29 | $30.29 | $30.12 | $30.15 | $-0.25 | -0.83% | 1,153 | $30.14 | $30.12 $30.29 |
| Sep 8, 2026 | $30.48 | $30.48 | $30.38 | $30.40 | $-0.35 | -1.14% | 1,528 | $30.39 | $30.38 $30.48 |
| Sep 4, 2026 | $30.75 | $30.75 | $30.75 | $30.75 | $-0.11 | -0.34% | 904 | $30.75 | $30.75 $30.75 |
| Sep 3, 2026 | $30.73 | $30.86 | $30.67 | $30.86 | +$0.35 | +1.13% | 1,336 | $30.82 | $30.67 $30.86 |
| Sep 2, 2026 | $30.47 | $30.54 | $30.47 | $30.51 | +$0.08 | +0.26% | 915 | $30.53 | $30.47 $30.54 |
| Sep 1, 2026 | $30.50 | $30.50 | $30.43 | $30.43 | $-0.16 | -0.53% | 116 | $30.50 | $30.43 $30.50 |
| Aug 31, 2026 | $30.67 | $30.67 | $30.59 | $30.59 | +$0.05 | +0.16% | 1,279 | $30.66 | $30.59 $30.67 |
| Aug 28, 2026 | $30.69 | $30.69 | $30.52 | $30.55 | +$0.01 | +0.02% | 2,525 | $30.62 | $30.52 $30.69 |
| Aug 27, 2026 | $30.42 | $30.54 | $30.42 | $30.54 | $-0.08 | -0.28% | 356 | $30.49 | $30.42 $30.54 |
| Aug 26, 2026 | $30.77 | $30.78 | $30.62 | $30.62 | $-0.14 | -0.46% | 2,891 | $30.75 | $30.62 $30.78 |
| Aug 25, 2026 | $30.67 | $30.77 | $30.67 | $30.77 | $-0.01 | -0.04% | 123 | $30.68 | $30.67 $30.77 |