Nasdaq - Delayed Quote
USD
Paradigm Micro-Cap (PVIVX)
51.06
-0.39
(-0.76%)
At close: November 6 at 8:04:02 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
51.06
51.06
51.06
51.06
51.06
-
Nov 5, 2026
51.45
51.45
51.45
51.45
51.45
-
Nov 4, 2026
54.26
54.26
54.26
54.26
54.26
-
Nov 3, 2026
53.20
53.20
53.20
53.20
53.20
-
Nov 2, 2026
53.08
53.08
53.08
53.08
53.08
-
Oct 30, 2026
53.60
53.60
53.60
53.60
53.60
-
Oct 29, 2026
56.27
56.27
56.27
56.27
56.27
-
Oct 28, 2026
55.90
55.90
55.90
55.90
55.90
-
Oct 27, 2026
54.81
54.81
54.81
54.81
54.81
-
Oct 26, 2026
53.88
53.88
53.88
53.88
53.88
-
Oct 23, 2026
53.77
53.77
53.77
53.77
53.77
-
Oct 22, 2026
53.91
53.91
53.91
53.91
53.91
-
Oct 21, 2026
54.48
54.48
54.48
54.48
54.48
-
Oct 20, 2026
54.35
54.35
54.35
54.35
54.35
-
Oct 19, 2026
53.59
53.59
53.59
53.59
53.59
-
Oct 16, 2026
53.53
53.53
53.53
53.53
53.53
-
Oct 15, 2026
55.00
55.00
55.00
55.00
55.00
-
Oct 14, 2026
54.71
54.71
54.71
54.71
54.71
-
Oct 13, 2026
56.27
56.27
56.27
56.27
56.27
-
Oct 12, 2026
56.16
56.16
56.16
56.16
56.16
-
Oct 9, 2026
56.81
56.81
56.81
56.81
56.81
-
Oct 8, 2026
56.20
56.20
56.20
56.20
56.20
-
Oct 7, 2026
56.66
56.66
56.66
56.66
56.66
-
Oct 6, 2026
57.21
57.21
57.21
57.21
57.21
-
Oct 5, 2026
57.05
57.05
57.05
57.05
57.05
-
Oct 2, 2026
56.22
56.22
56.22
56.22
56.22
-
Oct 1, 2026
55.79
55.79
55.79
55.79
55.79
-
Sep 30, 2026
55.44
55.44
55.44
55.44
55.44
-
Sep 29, 2026
55.47
55.47
55.47
55.47
55.47
-
Sep 28, 2026
54.88
54.88
54.88
54.88
54.88
-
Sep 25, 2026
55.87
55.87
55.87
55.87
55.87
-
Sep 24, 2026
55.33
55.33
55.33
55.33
55.33
-
Sep 23, 2026
55.67
55.67
55.67
55.67
55.67
-
Sep 22, 2026
56.03
56.03
56.03
56.03
56.03
-
Sep 21, 2026
55.32
55.32
55.32
55.32
55.32
-
Sep 18, 2026
54.47
54.47
54.47
54.47
54.47
-
Sep 17, 2026
54.28
54.28
54.28
54.28
54.28
-
Sep 16, 2026
54.60
54.60
54.60
54.60
54.60
-
Sep 15, 2026
54.21
54.21
54.21
54.21
54.21
-
Sep 14, 2026
54.79
54.79
54.79
54.79
54.79
-
Sep 11, 2026
56.11
56.11
56.11
56.11
56.11
-
Sep 10, 2026
54.67
54.67
54.67
54.67
54.67
-
Sep 9, 2026
55.47
55.47
55.47
55.47
55.47
-
Sep 8, 2026
56.44
56.44
56.44
56.44
56.44
-
Sep 4, 2026
56.53
56.53
56.53
56.53
56.53
-
Sep 3, 2026
55.82
55.82
55.82
55.82
55.82
-
Sep 2, 2026
55.67
55.67
55.67
55.67
55.67
-
Sep 1, 2026
55.31
55.31
55.31
55.31
55.31
-
Aug 31, 2026
56.51
56.51
56.51
56.51
56.51
-
Aug 28, 2026
56.80
56.80
56.80
56.80
56.80
-
Aug 27, 2026
57.78
57.78
57.78
57.78
57.78
-
Aug 26, 2026
58.21
58.21
58.21
58.21
58.21
-
Aug 25, 2026
58.16
58.16
58.16
58.16
58.16
-
Aug 24, 2026
57.82
57.82
57.82
57.82
57.82
-
Aug 21, 2026
58.83
58.83
58.83
58.83
58.83
-
Aug 20, 2026
58.40
58.40
58.40
58.40
58.40
-
Aug 19, 2026
59.23
59.23
59.23
59.23
59.23
-
Aug 18, 2026
59.33
59.33
59.33
59.33
59.33
-
Aug 17, 2026
60.79
60.79
60.79
60.79
60.79
-
Aug 14, 2026
60.83
60.83
60.83
60.83
60.83
-
Aug 13, 2026
60.59
60.59
60.59
60.59
60.59
-
Aug 12, 2026
60.16
60.16
60.16
60.16
60.16
-
Aug 11, 2026
59.37
59.37
59.37
59.37
59.37
-
Aug 10, 2026
58.94
58.94
58.94
58.94
58.94
-
Aug 7, 2026
60.10
60.10
60.10
60.10
60.10
-
Aug 6, 2026
59.69
59.69
59.69
59.69
59.69
-
Aug 5, 2026
61.04
61.04
61.04
61.04
61.04
-
Aug 4, 2026
62.33
62.33
62.33
62.33
62.33
-
Aug 3, 2026
61.58
61.58
61.58
61.58
61.58
-
Jul 31, 2026
60.08
60.08
60.08
60.08
60.08
-
Jul 30, 2026
59.91
59.91
59.91
59.91
59.91
-
Jul 29, 2026
58.82
58.82
58.82
58.82
58.82
-
Jul 28, 2026
60.86
60.86
60.86
60.86
60.86
-
Jul 27, 2026
61.22
61.22
61.22
61.22
61.22
-
Jul 24, 2026
60.98
60.98
60.98
60.98
60.98
-
Jul 23, 2026
61.11
61.11
61.11
61.11
61.11
-
Jul 22, 2026
61.86
61.86
61.86
61.86
61.86
-
Jul 21, 2026
62.53
62.53
62.53
62.53
62.53
-
Jul 20, 2026
61.19
61.19
61.19
61.19
61.19
-
Jul 17, 2026
61.90
61.90
61.90
61.90
61.90
-
Jul 16, 2026
62.74
62.74
62.74
62.74
62.74
-
Jul 15, 2026
62.58
62.58
62.58
62.58
62.58
-
Jul 14, 2026
62.31
62.31
62.31
62.31
62.31
-
Jul 13, 2026
62.59
62.59
62.59
62.59
62.59
-
Jul 10, 2026
63.35
63.35
63.35
63.35
63.35
-
Jul 9, 2026
62.47
62.47
62.47
62.47
62.47
-
Jul 8, 2026
60.44
60.44
60.44
60.44
60.44
-
Jul 7, 2026
60.58
60.58
60.58
60.58
60.58
-
Jul 6, 2026
62.13
62.13
62.13
62.13
62.13
-
Jul 2, 2026
61.44
61.44
61.44
61.44
61.44
-
Jul 1, 2026
62.89
62.89
62.89
62.89
62.89
-
Jun 30, 2026
63.91
63.91
63.91
63.91
63.91
-
Jun 29, 2026
63.18
63.18
63.18
63.18
63.18
-
Jun 26, 2026
61.93
61.93
61.93
61.93
61.93
-
Jun 25, 2026
62.43
62.43
62.43
62.43
62.43
-
Jun 24, 2026
61.01
61.01
61.01
61.01
61.01
-
Jun 23, 2026
60.19
60.19
60.19
60.19
60.19
-
Jun 22, 2026
61.41
61.41
61.41
61.41
61.41
-
Jun 18, 2026
61.81
61.81
61.81
61.81
61.81
-
Jun 17, 2026
59.96
59.96
59.96
59.96
59.96
-
Jun 16, 2026
60.83
60.83
60.83
60.83
60.83
-
Jun 15, 2026
61.34
61.34
61.34
61.34
61.34
-
Jun 12, 2026
60.27
60.27
60.27
60.27
60.27
-
Jun 11, 2026
59.59
59.59
59.59
59.59
59.59
-
Jun 10, 2026
57.42
57.42
57.42
57.42
57.42
-
Jun 9, 2026
58.70
58.70
58.70
58.70
58.70
-
Jun 8, 2026
58.10
58.10
58.10
58.10
58.10
-
Jun 5, 2026
57.61
57.61
57.61
57.61
57.61
-
Jun 4, 2026
59.87
59.87
59.87
59.87
59.87
-
Jun 3, 2026
58.74
58.74
58.74
58.74
58.74
-
Jun 2, 2026
59.43
59.43
59.43
59.43
59.43
-
Jun 1, 2026
58.08
58.08
58.08
58.08
58.08
-
May 29, 2026
58.00
58.00
58.00
58.00
58.00
-
May 28, 2026
57.99
57.99
57.99
57.99
57.99
-
May 27, 2026
57.96
57.96
57.96
57.96
57.96
-
May 26, 2026
58.37
58.37
58.37
58.37
58.37
-
May 22, 2026
56.52
56.52
56.52
56.52
56.52
-
May 21, 2026
55.34
55.34
55.34
55.34
55.34
-
May 20, 2026
55.62
55.62
55.62
55.62
55.62
-
May 19, 2026
54.16
54.16
54.16
54.16
54.16
-
May 18, 2026
54.39
54.39
54.39
54.39
54.39
-
May 15, 2026
55.33
55.33
55.33
55.33
55.33
-
May 14, 2026
57.21
57.21
57.21
57.21
57.21
-
May 13, 2026
56.34
56.34
56.34
56.34
56.34
-
May 12, 2026
56.04
56.04
56.04
56.04
56.04
-
May 11, 2026
56.29
56.29
56.29
56.29
56.29
-
May 8, 2026
56.64
56.64
56.64
56.64
56.64
-
May 7, 2026
56.10
56.10
56.10
56.10
56.10
-
May 6, 2026
56.13
56.13
56.13
56.13
56.13
-
May 5, 2026
55.35
55.35
55.35
55.35
55.35
-
May 4, 2026
54.04
54.04
54.04
54.04
54.04
-
May 1, 2026
54.37
54.37
54.37
54.37
54.37
-
Apr 30, 2026
53.59
53.59
53.59
53.59
53.59
-
Apr 29, 2026
52.09
52.09
52.09
52.09
52.09
-
Apr 28, 2026
52.28
52.28
52.28
52.28
52.28
-
Apr 27, 2026
53.42
53.42
53.42
53.42
53.42
-
Apr 24, 2026
53.91
53.91
53.91
53.91
53.91
-
Apr 23, 2026
52.71
52.71
52.71
52.71
52.71
-
Apr 22, 2026
53.11
53.11
53.11
53.11
53.11
-
Apr 21, 2026
52.84
52.84
52.84
52.84
52.84
-
Apr 20, 2026
53.76
53.76
53.76
53.76
53.76
-
Apr 17, 2026
52.86
52.86
52.86
52.86
52.86
-
Apr 16, 2026
51.17
51.17
51.17
51.17
51.17
-
Apr 15, 2026
51.58
51.58
51.58
51.58
51.58
-
Apr 14, 2026
51.65
51.65
51.65
51.65
51.65
-
Apr 13, 2026
51.02
51.02
51.02
51.02
51.02
-
Apr 10, 2026
49.56
49.56
49.56
49.56
49.56
-
Apr 9, 2026
49.64
49.64
49.64
49.64
49.64
-
Apr 8, 2026
48.89
48.89
48.89
48.89
48.89
-
Apr 7, 2026
46.75
46.75
46.75
46.75
46.75
-
Apr 6, 2026
46.59
46.59
46.59
46.59
46.59
-
Apr 2, 2026
46.51
46.51
46.51
46.51
46.51
-
Apr 1, 2026
46.60
46.60
46.60
46.60
46.60
-
Mar 31, 2026
45.82
45.82
45.82
45.82
45.82
-
Mar 30, 2026
44.34
44.34
44.34
44.34
44.34
-
Mar 27, 2026
45.20
45.20
45.20
45.20
45.20
-
Mar 26, 2026
46.37
46.37
46.37
46.37
46.37
-
Mar 25, 2026
47.49
47.49
47.49
47.49
47.49
-
Mar 24, 2026
46.91
46.91
46.91
46.91
46.91
-
Mar 23, 2026
46.21
46.21
46.21
46.21
46.21
-
Mar 20, 2026
44.77
44.77
44.77
44.77
44.77
-
Mar 19, 2026
45.82
45.82
45.82
45.82
45.82
-
Mar 18, 2026
45.67
45.67
45.67
45.67
45.67
-
Mar 17, 2026
46.16
46.16
46.16
46.16
46.16
-
Mar 16, 2026
45.88
45.88
45.88
45.88
45.88
-
Mar 13, 2026
45.24
45.24
45.24
45.24
45.24
-
Mar 12, 2026
45.55
45.55
45.55
45.55
45.55
-
Mar 11, 2026
46.72
46.72
46.72
46.72
46.72
-
Mar 10, 2026
46.70
46.70
46.70
46.70
46.70
-
Mar 9, 2026
46.76
46.76
46.76
46.76
46.76
-
Mar 6, 2026
46.16
46.16
46.16
46.16
46.16
-
Mar 5, 2026
47.84
47.84
47.84
47.84
47.84
-
Mar 4, 2026
48.78
48.78
48.78
48.78
48.78
-
Mar 3, 2026
48.58
48.58
48.58
48.58
48.58
-
Mar 2, 2026
50.09
50.09
50.09
50.09
50.09
-
Feb 27, 2026
49.87
49.87
49.87
49.87
49.87
-
Feb 26, 2026
49.52
49.52
49.52
49.52
49.52
-
Feb 25, 2026
49.56
49.56
49.56
49.56
49.56
-
Feb 24, 2026
49.40
49.40
49.40
49.40
49.40
-
Feb 23, 2026
48.76
48.76
48.76
48.76
48.76
-
Feb 20, 2026
49.68
49.68
49.68
49.68
49.68
-
Feb 19, 2026
49.18
49.18
49.18
49.18
49.18
-
Feb 18, 2026
49.22
49.22
49.22
49.22
49.22
-
Feb 17, 2026
49.33
49.33
49.33
49.33
49.33
-
Feb 13, 2026
49.28
49.28
49.28
49.28
49.28
-
Feb 12, 2026
48.65
48.65
48.65
48.65
48.65
-
Feb 11, 2026
50.00
50.00
50.00
50.00
50.00
-
Feb 10, 2026
49.93
49.93
49.93
49.93
49.93
-
Feb 9, 2026
49.54
49.54
49.54
49.54
49.54
-
Feb 6, 2026
49.09
49.09
49.09
49.09
49.09
-
Feb 5, 2026
47.41
47.41
47.41
47.41
47.41
-
Feb 4, 2026
47.46
47.46
47.46
47.46
47.46
-
Feb 3, 2026
47.37
47.37
47.37
47.37
47.37
-
Feb 2, 2026
47.84
47.84
47.84
47.84
47.84
-
Jan 30, 2026
46.93
46.93
46.93
46.93
46.93
-
Jan 29, 2026
47.05
47.05
47.05
47.05
47.05
-
Jan 28, 2026
46.16
46.16
46.16
46.16
46.16
-
Jan 27, 2026
46.34
46.34
46.34
46.34
46.34
-
Jan 26, 2026
46.79
46.79
46.79
46.79
46.79
-
Jan 23, 2026
46.76
46.76
46.76
46.76
46.76
-
Jan 22, 2026
47.70
47.70
47.70
47.70
47.70
-
Jan 21, 2026
47.34
47.34
47.34
47.34
47.34
-
Jan 20, 2026
46.50
46.50
46.50
46.50
46.50
-
Jan 16, 2026
47.49
47.49
47.49
47.49
47.49
-
Jan 15, 2026
47.90
47.90
47.90
47.90
47.90
-
Jan 14, 2026
46.65
46.65
46.65
46.65
46.65
-
Jan 13, 2026
46.58
46.58
46.58
46.58
46.58
-
Jan 12, 2026
46.75
46.75
46.75
46.75
46.75
-
Jan 9, 2026
46.86
46.86
46.86
46.86
46.86
-
Jan 8, 2026
46.74
46.74
46.74
46.74
46.74
-
Jan 7, 2026
46.39
46.39
46.39
46.39
46.39
-
Jan 6, 2026
47.04
47.04
47.04
47.04
47.04
-
Jan 5, 2026
46.29
46.29
46.29
46.29
46.29
-
Jan 2, 2026
45.32
45.32
45.32
45.32
45.32
-
Dec 31, 2025
44.83
44.83
44.83
44.83
44.83
-
Dec 30, 2025
7.142
Distribution
Fund distributions shown include income and capital gains
Dec 30, 2025
45.47
45.47
45.47
45.47
45.47
-
Dec 29, 2025
52.68
52.68
52.68
52.68
45.54
-
Dec 26, 2025
52.88
52.88
52.88
52.88
45.71
-
Dec 24, 2025
52.74
52.74
52.74
52.74
45.59
-
Dec 23, 2025
52.59
52.59
52.59
52.59
45.46
-
Dec 22, 2025
52.98
52.98
52.98
52.98
45.80
-
Dec 19, 2025
52.77
52.77
52.77
52.77
45.62
-
Dec 18, 2025
52.72
52.72
52.72
52.72
45.57
-
Dec 17, 2025
52.53
52.53
52.53
52.53
45.41
-
Dec 16, 2025
53.07
53.07
53.07
53.07
45.88
-
Dec 15, 2025
53.37
53.37
53.37
53.37
46.13
-
Dec 12, 2025
53.39
53.39
53.39
53.39
46.15
-
Dec 11, 2025
55.30
55.30
55.30
55.30
47.80
-
Dec 10, 2025
55.11
55.11
55.11
55.11
47.64
-
Dec 9, 2025
54.06
54.06
54.06
54.06
46.73
-
Dec 8, 2025
53.93
53.93
53.93
53.93
46.62
-
Dec 5, 2025
54.60
54.60
54.60
54.60
47.20
-
Dec 4, 2025
54.63
54.63
54.63
54.63
47.22
-
Dec 3, 2025
54.62
54.62
54.62
54.62
47.21
-
Dec 2, 2025
53.82
53.82
53.82
53.82
46.52
-
Dec 1, 2025
53.37
53.37
53.37
53.37
46.13
-
Nov 28, 2025
53.79
53.79
53.79
53.79
46.50
-
Nov 26, 2025
53.61
53.61
53.61
53.61
46.34
-
Nov 25, 2025
53.47
53.47
53.47
53.47
46.22
-
Nov 24, 2025
51.89
51.89
51.89
51.89
44.86
-
Nov 21, 2025
50.62
50.62
50.62
50.62
43.76
-
Nov 20, 2025
48.11
48.11
48.11
48.11
41.59
-
Nov 19, 2025
48.48
48.48
48.48
48.48
41.91
-
Nov 18, 2025
48.02
48.02
48.02
48.02
41.51
-
Nov 17, 2025
48.34
48.34
48.34
48.34
41.79
-
Nov 14, 2025
48.83
48.83
48.83
48.83
42.21
-
Nov 13, 2025
49.37
49.37
49.37
49.37
42.68
-
Nov 12, 2025
51.08
51.08
51.08
51.08
44.15
-
Nov 11, 2025
51.21
51.21
51.21
51.21
44.27
-
Nov 10, 2025
51.22
51.22
51.22
51.22
44.28
-
Nov 7, 2025
50.84
50.84
50.84
50.84
43.95
-
