|
Closing price on 9/4/2024
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
109,100 |
| Split-adjusted Price |
3.20 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
109,100
|
|
|
8/30/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
48,400
|
|
|
8/29/2024
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
26,100
|
|
|
8/28/2024
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
68,800
|
|
|
8/27/2024
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
72,800
|
|
|
8/26/2024
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.40
|
3.50
|
90,300
|
|
|
8/23/2024
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
211,000
|
|
|
8/22/2024
|
+0.10 / +2.86%
|
3.80
|
3.80
|
3.40
|
3.60
|
3.50
|
3.60
|
55,500
|
|
|
8/21/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.50
|
3.70
|
233,400
|
|
|
8/20/2024
|
+0.20 / +5.71%
|
3.80
|
4.00
|
3.60
|
3.70
|
3.70
|
3.70
|
204,000
|
|
|
8/19/2024
|
+0.40 / +12.50%
|
3.20
|
3.60
|
3.10
|
3.60
|
3.50
|
3.60
|
292,600
|
|
|
8/16/2024
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.10
|
3.30
|
3.20
|
3.30
|
155,200
|
|
|
8/15/2024
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
112,300
|
|
|
8/14/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.20
|
3.30
|
70,700
|
|
|
8/13/2024
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.30
|
3.40
|
167,800
|
|
|
8/12/2024
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.20
|
3.30
|
141,400
|
|
|
8/9/2024
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
69,200
|
|
|
8/8/2024
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
48,300
|
|
|
8/7/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
84,800
|
|
|
8/6/2024
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
117,800
|
|
|
8/5/2024
|
-0.30 / -8.57%
|
3.50
|
3.60
|
3.20
|
3.20
|
3.30
|
3.20
|
237,500
|
|
|
8/2/2024
|
+0.30 / +8.82%
|
3.40
|
3.80
|
3.30
|
3.70
|
3.50
|
3.70
|
208,000
|
|
|
8/1/2024
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.30
|
3.40
|
3.40
|
3.40
|
172,400
|
|
|
7/31/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
145,000
|
|
|
7/30/2024
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.60
|
3.60
|
154,900
|
|
|
7/29/2024
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.70
|
3.80
|
158,600
|
|
|
7/26/2024
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
73,100
|
|
|
7/25/2024
|
-0.40 / -10.00%
|
4.00
|
4.00
|
3.50
|
3.60
|
3.60
|
3.60
|
369,100
|
|
|
7/24/2024
|
+0.10 / +2.63%
|
4.00
|
4.20
|
3.80
|
3.90
|
4.00
|
3.90
|
190,700
|
|
|
7/23/2024
|
+0.50 / +14.71%
|
3.40
|
3.90
|
3.40
|
3.90
|
3.80
|
3.90
|
588,600
|
|
|