|
Closing price on 1/5/2026
|
|
| Open |
6.10 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
143,300 |
| Split-adjusted Price |
6.40 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
+0.20 / +3.23%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.20
|
6.40
|
143,300
|
|
|
12/31/2025
|
+0.10 / +1.56%
|
6.50
|
6.70
|
5.90
|
6.50
|
6.20
|
6.50
|
212,500
|
|
|
12/30/2025
|
+0.30 / +4.84%
|
6.30
|
6.70
|
6.10
|
6.50
|
6.40
|
6.50
|
238,900
|
|
|
12/29/2025
|
+0.60 / +10.53%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.20
|
6.30
|
164,800
|
|
|
12/26/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.50
|
6.00
|
5.70
|
6.00
|
258,500
|
|
|
12/25/2025
|
-0.50 / -7.69%
|
6.30
|
6.50
|
5.80
|
6.00
|
6.00
|
6.00
|
177,400
|
|
|
12/24/2025
|
-0.10 / -1.56%
|
6.50
|
7.00
|
6.00
|
6.30
|
6.50
|
6.30
|
276,700
|
|
|
12/23/2025
|
+0.50 / +8.47%
|
6.20
|
6.70
|
5.90
|
6.40
|
6.40
|
6.40
|
593,400
|
|
|
12/22/2025
|
+0.70 / +13.21%
|
5.40
|
6.00
|
5.40
|
6.00
|
5.90
|
6.00
|
468,900
|
|
|
12/19/2025
|
+0.70 / +14.89%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.30
|
5.40
|
650,800
|
|
|
12/18/2025
|
+0.30 / +6.38%
|
4.70
|
5.00
|
4.50
|
5.00
|
4.70
|
5.00
|
195,300
|
|
|
12/17/2025
|
0.00 / 0.00%
|
4.60
|
4.90
|
4.60
|
4.60
|
4.70
|
4.60
|
137,800
|
|
|
12/16/2025
|
+0.10 / +2.17%
|
4.70
|
4.90
|
4.50
|
4.70
|
4.60
|
4.70
|
166,000
|
|
|
12/15/2025
|
+0.40 / +9.30%
|
4.50
|
4.80
|
4.40
|
4.70
|
4.60
|
4.70
|
259,300
|
|
|
12/12/2025
|
+0.10 / +2.27%
|
4.40
|
4.70
|
4.20
|
4.50
|
4.35
|
4.50
|
207,100
|
|
|
12/11/2025
|
-0.60 / -11.76%
|
5.00
|
5.00
|
4.40
|
4.50
|
4.41
|
4.50
|
805,800
|
|
|
12/10/2025
|
-0.80 / -14.04%
|
5.40
|
5.70
|
4.90
|
4.90
|
5.12
|
4.90
|
469,900
|
|
|
12/9/2025
|
-0.70 / -11.48%
|
6.10
|
6.30
|
5.20
|
5.40
|
5.65
|
5.40
|
392,700
|
|
|
12/8/2025
|
0.00 / 0.00%
|
5.90
|
6.50
|
5.20
|
5.70
|
6.08
|
5.70
|
1,046,700
|
|
|
12/5/2025
|
+0.70 / +13.73%
|
5.40
|
5.80
|
5.30
|
5.80
|
5.70
|
5.80
|
1,028,700
|
|
|
12/4/2025
|
+0.60 / +13.33%
|
4.50
|
5.10
|
4.50
|
5.10
|
5.06
|
5.10
|
251,900
|
|
|
12/3/2025
|
+0.50 / +11.63%
|
4.30
|
4.90
|
4.00
|
4.80
|
4.45
|
4.80
|
506,400
|
|
|
12/2/2025
|
-0.70 / -14.00%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.34
|
4.30
|
931,900
|
|
|
12/1/2025
|
0.00 / 0.00%
|
5.10
|
5.40
|
4.30
|
4.70
|
5.02
|
4.70
|
787,100
|
|
|
11/28/2025
|
+0.60 / +14.63%
|
4.10
|
4.70
|
4.10
|
4.70
|
4.68
|
4.70
|
431,400
|
|
|
11/27/2025
|
+0.50 / +13.89%
|
3.90
|
4.10
|
3.80
|
4.10
|
4.08
|
4.10
|
892,110
|
|
|
11/26/2025
|
+0.10 / +2.78%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.64
|
3.70
|
329,700
|
|
|
11/25/2025
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.57
|
3.70
|
108,000
|
|
|
11/24/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.82
|
3.80
|
27,500
|
|
|
11/21/2025
|
+0.50 / +14.71%
|
3.40
|
3.90
|
3.40
|
3.90
|
3.79
|
3.90
|
325,700
|
|
|