Register for real-time alerts, custom portfolio, and market movers
PTVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 13.10 | -0.49 | -3.61% | 13.53 | 13.7459 | 12.99 | 716,386 |
| May 06 2024 | 13.59 | 0.02 | 0.15% | 13.59 | 13.691 | 13.19 | 741,334 |
| May 03 2024 | 13.57 | -1.92 | -12.40% | 15.25 | 15.25 | 12.56 | 1,743,166 |
| May 02 2024 | 15.49 | 0.27 | 1.77% | 15.49 | 15.62 | 15.28 | 224,898 |
| May 01 2024 | 15.22 | -0.02 | -0.13% | 15.27 | 15.55 | 15.0401 | 383,461 |
| Apr 30 2024 | 15.24 | -0.20 | -1.30% | 15.36 | 15.47 | 15.13 | 183,311 |
| Apr 29 2024 | 15.44 | -0.09 | -0.58% | 15.62 | 15.84 | 15.42 | 243,325 |
| Apr 26 2024 | 15.53 | 0.27 | 1.77% | 15.31 | 15.65 | 15.18 | 235,891 |
| Apr 25 2024 | 15.26 | 0.01 | 0.07% | 14.98 | 15.33 | 14.91 | 293,408 |
| Apr 24 2024 | 15.25 | 0.25 | 1.67% | 14.91 | 15.26 | 14.82 | 340,230 |
| Apr 23 2024 | 15.00 | 0.30 | 2.04% | 14.71 | 15.06 | 14.62 | 309,165 |
| Apr 22 2024 | 14.70 | 0.18 | 1.24% | 14.51 | 14.7499 | 14.36 | 280,119 |
| Apr 19 2024 | 14.52 | 0.38 | 2.69% | 14.07 | 14.53 | 14.07 | 443,235 |
| Apr 18 2024 | 14.14 | -0.10 | -0.70% | 14.27 | 14.58 | 14.07 | 267,064 |
| Apr 17 2024 | 14.24 | -0.36 | -2.47% | 14.65 | 14.76 | 14.23 | 288,613 |
| Apr 16 2024 | 14.60 | 0.27 | 1.88% | 14.26 | 14.66 | 14.07 | 478,395 |
| Apr 15 2024 | 14.33 | -0.01 | -0.07% | 14.34 | 14.565 | 14.22 | 382,489 |
| Apr 12 2024 | 14.34 | -0.16 | -1.10% | 14.50 | 14.58 | 14.19 | 170,115 |
| Apr 11 2024 | 14.50 | -0.08 | -0.55% | 14.58 | 14.58 | 14.255 | 261,921 |
| Apr 10 2024 | 14.58 | -0.68 | -4.46% | 14.91 | 15.00 | 14.52 | 281,107 |
| Apr 09 2024 | 15.26 | 0.21 | 1.40% | 15.15 | 15.51 | 15.07 | 441,269 |
| Apr 08 2024 | 15.05 | 0.16 | 1.07% | 15.02 | 15.15 | 14.8999 | 520,166 |
| Apr 05 2024 | 14.89 | -0.06 | -0.40% | 14.90 | 15.04 | 14.78 | 277,482 |
| Apr 04 2024 | 14.95 | 0.11 | 0.74% | 15.05 | 15.365 | 14.87 | 496,439 |
| Apr 03 2024 | 14.84 | 0.51 | 3.56% | 14.25 | 14.86 | 14.25 | 467,066 |
| Apr 02 2024 | 14.33 | 0.11 | 0.77% | 14.12 | 14.34 | 14.08 | 213,681 |
| Apr 01 2024 | 14.22 | -0.10 | -0.70% | 14.36 | 14.36 | 14.06 | 275,390 |
| Mar 28 2024 | 14.32 | 0.19 | 1.34% | 14.16 | 14.39 | 14.13 | 304,879 |
| Mar 27 2024 | 14.13 | 0.36 | 2.61% | 13.86 | 14.14 | 13.86 | 312,429 |
| Mar 26 2024 | 13.77 | -0.16 | -1.15% | 13.93 | 14.01 | 13.71 | 333,402 |
| Mar 25 2024 | 13.93 | 0.18 | 1.31% | 13.90 | 14.01 | 13.86 | 222,089 |
| Mar 22 2024 | 13.75 | -0.17 | -1.22% | 13.91 | 14.03 | 13.73 | 237,706 |
| Mar 21 2024 | 13.92 | 0.20 | 1.46% | 13.75 | 13.97 | 13.71 | 308,097 |
| Mar 20 2024 | 13.72 | 0.49 | 3.70% | 13.21 | 13.81 | 13.08 | 609,534 |
| Mar 19 2024 | 13.23 | 0.17 | 1.30% | 13.00 | 13.32 | 13.00 | 618,027 |
| Mar 18 2024 | 13.06 | -0.02 | -0.15% | 13.10 | 13.14 | 12.9837 | 493,365 |
| Mar 15 2024 | 13.08 | 0.02 | 0.15% | 13.01 | 13.21 | 13.01 | 498,733 |
| Mar 14 2024 | 13.06 | -0.22 | -1.66% | 13.18 | 13.20 | 12.97 | 252,670 |
| Mar 13 2024 | 13.28 | 0.05 | 0.38% | 13.20 | 13.33 | 13.15 | 340,330 |
| Mar 12 2024 | 13.23 | -0.06 | -0.45% | 13.29 | 13.38 | 13.1301 | 467,271 |
| Mar 11 2024 | 13.29 | 0.07 | 0.53% | 13.22 | 13.3193 | 13.09 | 209,869 |
| Mar 08 2024 | 13.22 | -0.06 | -0.45% | 13.51 | 13.61 | 13.19 | 278,831 |
| Mar 07 2024 | 13.28 | 0.28 | 2.15% | 13.13 | 13.32 | 13.13 | 405,175 |
| Mar 06 2024 | 13.00 | -0.27 | -2.03% | 13.33 | 13.33 | 12.8609 | 581,312 |
| Mar 05 2024 | 13.27 | 0.28 | 2.16% | 13.00 | 13.36 | 12.88 | 397,621 |
| Mar 04 2024 | 12.99 | -0.27 | -2.04% | 13.27 | 13.40 | 12.88 | 646,607 |
| Mar 01 2024 | 13.26 | -1.49 | -10.10% | 13.48 | 13.48 | 11.24 | 1,439,692 |
| Feb 29 2024 | 14.75 | 0.30 | 2.04% | 14.67 | 14.91 | 14.67 | 572,582 |
| Feb 28 2024 | 14.455 | -0.02 | -0.10% | 14.47 | 14.68 | 14.36 | 452,956 |
| Feb 27 2024 | 14.47 | -0.17 | -1.16% | 14.65 | 14.7919 | 14.33 | 216,392 |
| Feb 26 2024 | 14.64 | -0.19 | -1.28% | 14.74 | 14.86 | 14.46 | 374,638 |
| Feb 23 2024 | 14.83 | -0.07 | -0.47% | 14.99 | 14.99 | 14.82 | 179,282 |
| Feb 22 2024 | 14.90 | 0.03 | 0.20% | 14.89 | 15.135 | 14.815 | 285,596 |
| Feb 21 2024 | 14.87 | 0.34 | 2.34% | 14.46 | 14.88 | 14.425 | 362,346 |
| Feb 20 2024 | 14.53 | -0.21 | -1.42% | 14.56 | 14.71 | 14.3916 | 282,259 |
| Feb 16 2024 | 14.74 | -0.10 | -0.67% | 14.78 | 14.79 | 14.66 | 210,883 |
| Feb 15 2024 | 14.84 | 0.31 | 2.13% | 14.53 | 14.87 | 14.5279 | 233,838 |
| Feb 14 2024 | 14.53 | 0.23 | 1.61% | 14.47 | 14.57 | 14.31 | 194,806 |
| Feb 13 2024 | 14.30 | -0.71 | -4.73% | 14.63 | 14.64 | 14.21 | 365,405 |
| Feb 12 2024 | 15.01 | 0.35 | 2.39% | 14.63 | 15.20 | 14.63 | 410,556 |
| Feb 09 2024 | 14.66 | 0.08 | 0.55% | 14.58 | 14.68 | 14.4297 | 203,348 |
| Feb 08 2024 | 14.58 | 0.25 | 1.74% | 14.27 | 14.62 | 14.15 | 271,121 |
