Pmv Adaptive Risk Parity ETF (ARP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:12PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 26.80 | 26.80 | 26.77 | 26.77 | 26.77 | 15,211 |
| May 02, 2024 | 26.35 | 26.57 | 26.35 | 26.54 | 26.54 | 1,800 |
| May 01, 2024 | 26.41 | 26.60 | 26.35 | 26.42 | 26.42 | 33,700 |
| Apr 30, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 100 |
| Apr 29, 2024 | 26.89 | 26.90 | 26.86 | 26.86 | 26.86 | 400 |
| Apr 26, 2024 | 26.88 | 26.88 | 26.83 | 26.83 | 26.83 | 3,200 |
| Apr 25, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 100 |
| Apr 24, 2024 | 26.65 | 26.67 | 26.64 | 26.64 | 26.64 | 200 |
| Apr 23, 2024 | 26.61 | 26.69 | 26.61 | 26.62 | 26.62 | 3,100 |
| Apr 22, 2024 | 26.51 | 26.51 | 26.44 | 26.44 | 26.44 | 1,600 |
| Apr 19, 2024 | 26.58 | 26.58 | 26.55 | 26.55 | 26.55 | 900 |
| Apr 18, 2024 | 26.70 | 26.71 | 26.69 | 26.71 | 26.71 | 2,000 |
| Apr 17, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 100 |
| Apr 16, 2024 | 26.89 | 27.00 | 26.89 | 26.93 | 26.93 | 1,400 |
| Apr 15, 2024 | 26.95 | 26.95 | 26.83 | 26.93 | 26.93 | 1,400 |
| Apr 12, 2024 | 27.22 | 27.28 | 26.95 | 26.95 | 26.95 | 500 |
| Apr 11, 2024 | 27.08 | 27.36 | 27.04 | 27.36 | 27.36 | 800 |
| Apr 10, 2024 | 26.98 | 27.11 | 26.98 | 27.03 | 27.03 | 700 |
| Apr 09, 2024 | 27.29 | 27.29 | 27.17 | 27.23 | 27.23 | 500 |
| Apr 08, 2024 | 27.12 | 27.16 | 27.12 | 27.16 | 27.16 | 500 |
| Apr 05, 2024 | 27.15 | 27.15 | 27.10 | 27.10 | 27.10 | 700 |
| Apr 04, 2024 | 27.10 | 27.15 | 26.82 | 26.82 | 26.82 | 1,500 |
| Apr 03, 2024 | 27.08 | 27.10 | 27.06 | 27.06 | 27.06 | 14,600 |
| Apr 02, 2024 | 26.87 | 26.95 | 26.87 | 26.95 | 26.95 | 500 |
| Apr 01, 2024 | 26.95 | 26.97 | 26.91 | 26.96 | 26.96 | 15,000 |
| Mar 28, 2024 | 26.90 | 26.96 | 26.90 | 26.96 | 26.96 | 1,200 |
| Mar 27, 2024 | 26.79 | 26.90 | 26.78 | 26.90 | 26.90 | 10,900 |
| Mar 26, 2024 | 26.86 | 26.87 | 26.75 | 26.75 | 26.75 | 7,800 |
| Mar 25, 2024 | 26.81 | 26.83 | 26.81 | 26.82 | 26.82 | 2,500 |
| Mar 22, 2024 | 26.82 | 26.89 | 26.82 | 26.89 | 26.89 | 700 |
| Mar 21, 2024 | 26.94 | 26.94 | 26.87 | 26.88 | 26.88 | 2,000 |
| Mar 20, 2024 | 26.59 | 26.77 | 26.58 | 26.77 | 26.77 | 8,500 |
| Mar 19, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 100 |
| Mar 18, 2024 | 26.58 | 26.59 | 26.50 | 26.50 | 26.50 | 13,800 |
| Mar 15, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 500 |
| Mar 14, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
| Mar 13, 2024 | 26.61 | 26.63 | 26.56 | 26.56 | 26.56 | 4,000 |
| Mar 12, 2024 | 26.57 | 26.67 | 26.57 | 26.65 | 26.65 | 900 |
| Mar 11, 2024 | 26.40 | 26.45 | 26.38 | 26.42 | 26.42 | 2,600 |
| Mar 08, 2024 | 26.72 | 26.74 | 26.48 | 26.48 | 26.48 | 500 |
| Mar 07, 2024 | 26.64 | 26.68 | 26.59 | 26.65 | 26.65 | 15,700 |
| Mar 06, 2024 | 26.47 | 26.47 | 26.38 | 26.43 | 26.43 | 300 |
| Mar 05, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
| Mar 04, 2024 | 26.54 | 26.54 | 26.52 | 26.53 | 26.53 | 500 |
| Mar 01, 2024 | 26.37 | 26.55 | 26.35 | 26.55 | 26.55 | 52,300 |
| Feb 29, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| Feb 28, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 100 |
| Feb 27, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 200 |
| Feb 26, 2024 | 26.17 | 26.17 | 26.14 | 26.14 | 26.14 | 100 |
| Feb 23, 2024 | 26.22 | 26.22 | 26.19 | 26.19 | 26.19 | 300 |
| Feb 22, 2024 | 26.15 | 26.17 | 26.15 | 26.17 | 26.17 | 400 |
| Feb 21, 2024 | 25.67 | 25.75 | 25.67 | 25.75 | 25.75 | 1,600 |
| Feb 20, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
| Feb 16, 2024 | 25.91 | 25.91 | 25.85 | 25.87 | 25.87 | 5,700 |
| Feb 15, 2024 | 25.94 | 25.94 | 25.92 | 25.93 | 25.93 | 5,100 |
| Feb 14, 2024 | 25.83 | 25.88 | 25.83 | 25.88 | 25.88 | 500 |
| Feb 13, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| Feb 12, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 200 |
| Feb 09, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
| Feb 08, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 100 |
| Feb 07, 2024 | 25.94 | 25.96 | 25.94 | 25.95 | 25.95 | 300 |
| Feb 06, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
| Feb 05, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Feb 02, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| Feb 01, 2024 | 25.56 | 25.68 | 25.48 | 25.68 | 25.68 | 11,500 |
| Jan 31, 2024 | 25.62 | 25.62 | 25.42 | 25.42 | 25.42 | 100 |
| Jan 30, 2024 | 25.60 | 25.78 | 25.60 | 25.72 | 25.72 | 1,700 |
| Jan 29, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 200 |
| Jan 26, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 100 |
| Jan 25, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 200 |
| Jan 24, 2024 | 25.58 | 25.58 | 25.52 | 25.52 | 25.52 | 1,300 |
| Jan 23, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| Jan 22, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 300 |
| Jan 19, 2024 | 25.44 | 25.44 | 25.42 | 25.44 | 25.44 | 400 |
| Jan 18, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 100 |
| Jan 17, 2024 | 24.81 | 24.87 | 24.81 | 24.87 | 24.87 | 400 |
| Jan 16, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 400 |
| Jan 12, 2024 | 25.27 | 25.27 | 25.12 | 25.12 | 25.12 | 14,600 |
| Jan 11, 2024 | 25.06 | 25.11 | 25.06 | 25.11 | 25.11 | 500 |
| Jan 10, 2024 | 25.04 | 25.10 | 25.04 | 25.07 | 25.07 | 800 |
| Jan 09, 2024 | 24.94 | 25.04 | 24.91 | 25.00 | 25.00 | 2,000 |
| Jan 08, 2024 | 24.90 | 25.02 | 24.90 | 25.01 | 25.01 | 600 |
| Jan 05, 2024 | 24.88 | 24.88 | 24.73 | 24.73 | 24.73 | 4,700 |
| Jan 04, 2024 | 24.79 | 24.79 | 24.72 | 24.72 | 24.72 | 1,100 |
| Jan 03, 2024 | 24.84 | 24.91 | 24.78 | 24.81 | 24.81 | 10,600 |
| Jan 02, 2024 | 25.01 | 25.08 | 25.00 | 25.00 | 25.00 | 13,400 |
| Dec 29, 2023 | 25.22 | 25.23 | 25.14 | 25.14 | 25.14 | 11,900 |
| Dec 28, 2023 | 25.33 | 25.35 | 25.23 | 25.23 | 25.23 | 2,200 |
| Dec 28, 2023 | 0.672 Dividend | |||||
| Dec 27, 2023 | 25.92 | 25.96 | 25.92 | 25.96 | 25.28 | 600 |
| Dec 26, 2023 | 25.96 | 25.96 | 25.93 | 25.93 | 25.25 | 400 |
| Dec 22, 2023 | 25.95 | 25.95 | 25.83 | 25.85 | 25.18 | 3,600 |
| Dec 21, 2023 | 25.65 | 25.76 | 25.61 | 25.76 | 25.09 | 3,200 |
| Dec 20, 2023 | 25.77 | 25.77 | 25.61 | 25.61 | 24.95 | 2,500 |
| Dec 19, 2023 | 25.77 | 25.81 | 25.77 | 25.81 | 25.14 | 200 |
| Dec 18, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.05 | 100 |
| Dec 15, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 24.95 | 100 |
| Dec 14, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 24.95 | 100 |
| Dec 13, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 24.87 | 100 |
| Dec 12, 2023 | 25.22 | 25.25 | 25.22 | 25.25 | 24.60 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.