Parnassus Core Select ETF (PRCS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -3.40050377834 | 23.82 | 24.2 | 23.01 | 32848 | 23.77248361 | SP |
| 4 | -1.89 | -7.59036144578 | 24.9 | 25.03 | 23.01 | 21279 | 24.27941529 | SP |
| 12 | -1.83 | -7.36714975845 | 24.84 | 25.25 | 23.01 | 20361 | 24.40716689 | SP |
| 26 | -2.14 | -8.50894632207 | 25.15 | 25.25 | 23.01 | 19578 | 24.41426985 | SP |
| 52 | -2.14 | -8.50894632207 | 25.15 | 25.25 | 23.01 | 19578 | 24.41426985 | SP |
| 156 | -2.14 | -8.50894632207 | 25.15 | 25.25 | 23.01 | 19578 | 24.41426985 | SP |
| 260 | -2.14 | -8.50894632207 | 25.15 | 25.25 | 23.01 | 19578 | 24.41426985 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 23.2602 | -0.64 | -2.67 | 23.55 | 23.63 | 23.072 | 43402 |
| 1741390800 | 23.8985 | 0.09 | 0.38 | 23.71 | 23.8985 | 23.4535 | 27327 |
| 1741304400 | 23.8079 | -0.35 | -1.44 | 23.83 | 24.09 | 23.76 | 26998 |
| 1741218000 | 24.1546 | 0.35 | 1.48 | 23.77 | 24.2 | 23.76 | 45245 |
| 1741131600 | 23.802 | -0.19 | -0.79 | 23.82 | 24.06 | 23.61 | 22330 |
| 1741045200 | 23.991 | -0.43 | -1.75 | 24.51 | 24.51 | 23.93 | 27886 |
| 1740786000 | 24.4178 | 0.32 | 1.32 | 24.17 | 24.4178 | 24.06 | 8753 |
| 1740699600 | 24.1 | -0.39 | -1.59 | 24.55 | 24.55 | 24.1 | 14888 |
| 1740613200 | 24.49 | 0.03 | 0.12 | 24.56 | 24.72 | 24.4108 | 24824 |
| 1740526800 | 24.461 | -0.07 | -0.30 | 24.49 | 24.525 | 24.32 | 12703 |
| 1740440400 | 24.5355 | -0.13 | -0.53 | 24.66 | 24.7125 | 24.52 | 16228 |
| 1740181200 | 24.665 | -0.32 | -1.30 | 25.02 | 25.02 | 24.63 | 16808 |
| 1740094800 | 24.9897 | -0.03 | -0.14 | 25 | 25 | 24.89 | 13449 |
| 1740008400 | 25.0238 | 0.05 | 0.19 | 24.92 | 25.03 | 24.89 | 14123 |
| 1739922000 | 24.9757 | 0.09 | 0.34 | 24.93 | 24.9757 | 24.91 | 10326 |
| 1739576400 | 24.89 | -0.08 | -0.31 | 24.94 | 24.97 | 24.89 | 33365 |
| 1739490000 | 24.9677 | 0.22 | 0.90 | 24.76 | 24.97 | 24.76 | 9311 |
| 1739403600 | 24.7455 | -0.14 | -0.57 | 24.61 | 24.78 | 24.6 | 15239 |
| 1739317200 | 24.8868 | 0.02 | 0.07 | 24.9 | 24.9091 | 24.8245 | 22148 |
| 1739230800 | 24.87 | 0.09 | 0.37 | 24.96 | 24.96 | 24.87 | 8492 |
| 1738971600 | 24.7773 | -0.32 | -1.29 | 25.07 | 25.08 | 24.77 | 26485 |
| 1738885200 | 25.1 | 0.19 | 0.77 | 25.06 | 25.1 | 24.9992 | 13877 |
| 1738798800 | 24.9076 | 0.02 | 0.08 | 24.75 | 24.91 | 24.75 | 6946 |
| 1738712400 | 24.8884 | 0.06 | 0.24 | 24.72 | 24.89 | 24.72 | 20445 |
| 1738626000 | 24.83 | -0.14 | -0.55 | 24.45 | 24.93 | 24.45 | 15042 |
| 1738366800 | 24.9666 | -0.04 | -0.16 | 25.08 | 25.23 | 24.9382 | 16690 |
| 1738280400 | 25.0056 | 0.11 | 0.42 | 24.91 | 25.04 | 24.88 | 17490 |
| 1738194000 | 24.9001 | -0.29 | -1.17 | 25.07 | 25.07 | 24.86 | 20512 |
| 1738107600 | 25.1944 | 0.25 | 1.02 | 25 | 25.23 | 24.9062 | 7523 |
| 1738021200 | 24.9406 | -0.2 | -0.81 | 24.79 | 24.95 | 24.72 | 12026 |
| 1737762000 | 25.1453 | 0.02 | 0.06 | 25.22 | 25.25 | 25.09 | 16218 |
| 1737675600 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1737589200 | 25.13 | 0.24 | 0.96 | 25.08 | 25.1897 | 25.08 | 12918 |
| 1737502800 | 24.89 | 0.24 | 0.99 | 24.75 | 24.9 | 24.73 | 18155 |
| 1737157200 | 24.6457 | 0.23 | 0.93 | 24.61 | 24.689 | 24.61 | 24091 |
| 1737070800 | 24.4191 | 0.09 | 0.37 | 24.4 | 24.51 | 24.4 | 16207 |
| 1736984400 | 24.33 | 0.39 | 1.63 | 24.29 | 24.375 | 24.245 | 9724 |
| 1736898000 | 23.9392 | 0.01 | 0.04 | 23.99 | 24 | 23.7899 | 11405 |
| 1736811600 | 23.9289 | 0.05 | 0.20 | 23.84 | 23.94 | 23.73 | 27666 |
| 1736552400 | 23.8803 | -0.4 | -1.65 | 24.05 | 24.05 | 23.8099 | 38720 |
| 1736379600 | 24.28 | 0.1 | 0.41 | 24.21 | 24.28 | 24.15 | 11221 |
| 1736293200 | 24.18 | -0.26 | -1.06 | 24.5 | 24.5 | 24.13 | 24985 |
| 1736206800 | 24.44 | 0.16 | 0.65 | 24.44 | 24.6325 | 24.41 | 109113 |
| 1735947600 | 24.2824 | 0.29 | 1.22 | 24.14 | 24.31 | 24.14 | 25095 |
| 1735861200 | 23.99 | -0.09 | -0.37 | 24.24 | 24.28 | 23.89 | 25653 |
| 1735688400 | 24.08 | -0.16 | -0.66 | 24.23 | 24.23 | 24.01 | 23809 |
| 1735602000 | 24.239 | -0.17 | -0.70 | 24.1 | 24.28 | 24.03 | 16610 |
| 1735342800 | 24.4105 | -0.28 | -1.13 | 24.52 | 24.52 | 24.27 | 17540 |
| 1735256400 | 24.69 | 0.03 | 0.12 | 24.59 | 24.7 | 24.59 | 4979 |
| 1735077840 | 24.6601 | 0.18 | 0.75 | 24.57 | 24.6601 | 24.57 | 10663 |
| 1734997200 | 24.4762 | 0.08 | 0.31 | 24.37 | 24.4762 | 24.28 | 25959 |
| 1734738000 | 24.4 | 0.31 | 1.29 | 23.99 | 24.52 | 23.99 | 22507 |
| 1734651600 | 24.0894 | -0.06 | -0.25 | 24.3 | 24.32 | 24.0894 | 18286 |
| 1734565200 | 24.15 | -0.7 | -2.80 | 24.83 | 24.929 | 24.15 | 15302 |
| 1734478800 | 24.8469 | -0.08 | -0.34 | 24.84 | 24.89 | 24.81 | 16020 |
| 1734392400 | 24.9306 | 0.09 | 0.37 | 24.96 | 24.96 | 24.89 | 6474 |
| 1734133200 | 24.8392 | -0.13 | -0.52 | 25.01 | 25.01 | 24.8 | 8417 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
