Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	46.74	47.02	46.69	46.92	1,681,606	+0.34(+0.73%)
Jan 08, 2026	46.28	46.68	46.23	46.58	1,361,741	+0.29(+0.63%)
Jan 07, 2026	46.75	46.81	46.27	46.29	1,332,248	-0.52(-1.11%)
Jan 06, 2026	46.56	46.89	46.56	46.81	1,968,901	+0.20(+0.43%)
Jan 05, 2026	46.16	46.72	46.14	46.61	1,514,670	+0.62(+1.35%)
Jan 02, 2026	45.66	46.01	45.55	45.99	906,467	+0.42(+0.92%)
Dec 31, 2025	45.86	45.86	45.56	45.57	1,132,193	-0.32(-0.70%)
Dec 30, 2025	46.02	46.02	45.86	45.89	730,517	-0.10(-0.22%)
Dec 29, 2025	46.08	46.13	45.93	45.99	728,230	-0.17(-0.37%)
Dec 26, 2025	46.17	46.18	46.01	46.16	494,336	+0.03(+0.07%)
Dec 24, 2025	46.00	46.21	45.96	46.13	433,858	+0.18(+0.39%)
Dec 23, 2025	45.89	46.00	45.83	45.95	1,206,792	+0.15(+0.33%)
Dec 22, 2025	45.59	45.86	45.59	45.80	1,484,646	+0.33(+0.73%)
Dec 19, 2025	45.27	45.61	45.20	45.47	983,720	+0.30(+0.67%)
Dec 18, 2025	45.34	45.49	45.08	45.17	903,217	+0.11(+0.24%)
Dec 17, 2025	45.27	45.40	45.00	45.06	1,278,185	-0.16(-0.35%)
Dec 16, 2025	45.53	45.53	45.04	45.22	1,023,576	-0.26(-0.57%)
Dec 15, 2025	45.57	45.65	45.28	45.48	1,382,959	+0.10(+0.22%)
Dec 12, 2025	45.75	45.75	45.24	45.38	840,261	-0.21(-0.46%)
Dec 11, 2025	45.19	45.61	45.19	45.59	1,114,050	+0.35(+0.77%)
Dec 10, 2025	44.57	45.29	44.49	45.24	1,906,764	+0.74(+1.66%)
Dec 09, 2025	44.44	44.72	44.41	44.50	1,111,031	+0.06(+0.13%)
Dec 08, 2025	44.53	44.59	44.29	44.44	689,670	-0.13(-0.29%)
Dec 05, 2025	44.50	44.78	44.47	44.57	811,228	+0.09(+0.20%)
Dec 04, 2025	44.49	44.53	44.30	44.48	653,175	-0.05(-0.11%)
Dec 03, 2025	44.23	44.55	44.20	44.53	840,379	+0.32(+0.72%)
Dec 02, 2025	44.25	44.33	44.06	44.21	930,027	-0.08(-0.18%)
Dec 01, 2025	44.47	44.61	44.24	44.29	1,368,153	-0.35(-0.78%)
Nov 28, 2025	44.39	44.68	44.39	44.64	233,113	+0.29(+0.65%)
Nov 26, 2025	44.15	44.49	44.11	44.35	685,184	+0.30(+0.68%)
Nov 25, 2025	43.57	44.12	43.56	44.05	792,128	+0.61(+1.40%)
Nov 24, 2025	43.28	43.55	43.19	43.44	768,694	+0.16(+0.37%)
Nov 21, 2025	42.82	43.44	42.73	43.28	1,047,448	+0.57(+1.33%)
Nov 20, 2025	43.59	43.76	42.65	42.71	974,084	-0.32(-0.74%)
Nov 19, 2025	43.05	43.24	42.84	43.03	1,252,062	-0.06(-0.14%)
Nov 18, 2025	43.03	43.31	42.84	43.09	945,927	+0.00(+0.00%)
Nov 17, 2025	43.59	43.66	42.95	43.09	859,869	-0.49(-1.12%)
Nov 14, 2025	43.41	43.80	43.29	43.58	1,130,734	-0.11(-0.25%)
Nov 13, 2025	44.14	44.24	43.67	43.69	1,308,529	-0.51(-1.15%)
Nov 12, 2025	44.02	44.29	44.00	44.20	1,156,717	+0.17(+0.39%)
Nov 11, 2025	43.76	44.09	43.71	44.03	1,031,198	+0.30(+0.68%)
Nov 10, 2025	43.61	43.79	43.37	43.73	816,046	+0.34(+0.78%)
Nov 07, 2025	43.06	43.39	42.86	43.39	1,088,574	+0.36(+0.83%)
Nov 06, 2025	43.18	43.31	42.90	43.03	1,341,376	-0.14(-0.32%)
Nov 05, 2025	42.97	43.35	42.83	43.17	11,094,875	+0.34(+0.79%)
Nov 04, 2025	43.04	43.04	42.66	42.83	2,477,118	-0.22(-0.51%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Principal Contrarian Value Index ETF (NY:PVAL)

Historical Prices

Information