PMV Adaptive Risk Parity ETF (ARP)
NYSEARCA: ARP · Real-Time Price · USD
30.33
+0.24 (0.81%)
At close: Sep 15, 2025, 4:00 PM EDT
30.33
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
ARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | - | 0.53% | 113 |
| Sep 12, 2025 | 30.15 | 30.15 | 30.07 | 30.09 | 30.09 | -0.03% | 8,082 |
| Sep 11, 2025 | 30.11 | 30.16 | 30.10 | 30.10 | 30.10 | 0.46% | 4,820 |
| Sep 10, 2025 | 30.01 | 30.01 | 29.96 | 29.96 | 29.96 | 0.25% | 2,084 |
| Sep 9, 2025 | 29.95 | 29.95 | 29.86 | 29.89 | 29.89 | 0.02% | 13,252 |
| Sep 8, 2025 | 29.84 | 29.88 | 29.82 | 29.88 | 29.88 | 0.81% | 3,573 |
| Sep 5, 2025 | 29.55 | 29.64 | 29.55 | 29.64 | 29.64 | 0.53% | 1,032 |
| Sep 4, 2025 | 29.36 | 29.48 | 29.36 | 29.48 | 29.48 | 0.17% | 3,433 |
| Sep 3, 2025 | 29.42 | 29.43 | 29.42 | 29.43 | 29.43 | 0.37% | 428 |
| Sep 2, 2025 | 29.16 | 29.32 | 29.16 | 29.32 | 29.32 | 0.24% | 2,224 |
| Aug 29, 2025 | 29.22 | 29.25 | 29.22 | 29.25 | 29.25 | -0.18% | 12,857 |
| Aug 28, 2025 | 29.22 | 29.31 | 29.22 | 29.31 | 29.31 | 0.42% | 4,997 |
| Aug 27, 2025 | 29.12 | 29.18 | 29.12 | 29.18 | 29.18 | 0.01% | 3,100 |
| Aug 26, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.10% | 231 |
| Aug 25, 2025 | 29.24 | 29.24 | 29.15 | 29.15 | 29.15 | -0.27% | 1,478 |
| Aug 22, 2025 | 29.00 | 29.26 | 29.00 | 29.23 | 29.23 | 1.15% | 10,541 |
| Aug 21, 2025 | 28.90 | 28.93 | 28.86 | 28.90 | 28.90 | -0.25% | 9,426 |
| Aug 20, 2025 | 28.87 | 28.97 | 28.84 | 28.97 | 28.97 | 0.24% | 4,572 |
| Aug 19, 2025 | 29.08 | 29.08 | 28.89 | 28.90 | 28.90 | -0.56% | 3,982 |
| Aug 18, 2025 | 29.03 | 29.07 | 29.03 | 29.07 | 29.07 | 0.05% | 4,196 |
| Aug 15, 2025 | 29.02 | 29.08 | 29.02 | 29.05 | 29.05 | 0.02% | 1,616 |
| Aug 14, 2025 | 28.99 | 29.05 | 28.97 | 29.05 | 29.05 | -0.29% | 1,658 |
| Aug 13, 2025 | 29.14 | 29.14 | 29.09 | 29.13 | 29.13 | 0.38% | 1,165 |
| Aug 12, 2025 | 28.85 | 29.02 | 28.85 | 29.02 | 29.02 | 0.64% | 2,433 |
| Aug 11, 2025 | 28.89 | 28.92 | 28.84 | 28.84 | 28.84 | -0.43% | 2,153 |
| Aug 8, 2025 | 28.93 | 29.00 | 28.93 | 28.96 | 28.96 | 0.32% | 951 |
| Aug 7, 2025 | 28.92 | 28.92 | 28.80 | 28.87 | 28.87 | 0.42% | 1,211 |
| Aug 6, 2025 | 28.70 | 28.76 | 28.68 | 28.75 | 28.75 | 0.37% | 11,485 |
| Aug 5, 2025 | 28.69 | 28.69 | 28.63 | 28.65 | 28.65 | -0.09% | 4,587 |
| Aug 4, 2025 | 28.61 | 28.67 | 28.61 | 28.67 | 28.67 | 0.96% | 5,323 |
| Aug 1, 2025 | 28.36 | 28.42 | 28.36 | 28.40 | 28.40 | -0.06% | 1,762 |
| Jul 31, 2025 | 28.52 | 28.52 | 28.41 | 28.41 | 28.41 | -0.34% | 184 |
| Jul 30, 2025 | 28.63 | 28.67 | 28.51 | 28.51 | 28.51 | -0.83% | 5,470 |
| Jul 29, 2025 | 28.70 | 28.75 | 28.70 | 28.75 | 28.75 | 0.08% | 3,691 |
| Jul 28, 2025 | 28.72 | 28.74 | 28.70 | 28.73 | 28.73 | -0.63% | 2,476 |
| Jul 25, 2025 | 28.85 | 28.91 | 28.83 | 28.91 | 28.91 | -0.32% | 5,780 |
| Jul 24, 2025 | 29.00 | 29.11 | 28.99 | 29.00 | 29.00 | -0.58% | 9,517 |
| Jul 23, 2025 | 29.04 | 29.17 | 29.04 | 29.17 | 29.17 | 0.79% | 3,163 |
| Jul 22, 2025 | 28.78 | 28.94 | 28.78 | 28.94 | 28.94 | 0.40% | 4,083 |
| Jul 21, 2025 | 28.84 | 28.88 | 28.83 | 28.83 | 28.83 | 0.65% | 253 |
| Jul 18, 2025 | 28.76 | 28.76 | 28.64 | 28.64 | 28.64 | -0.01% | 1,310 |
| Jul 17, 2025 | 28.54 | 28.64 | 28.54 | 28.64 | 28.64 | 0.23% | 488 |
| Jul 16, 2025 | 28.43 | 28.58 | 28.40 | 28.58 | 28.58 | 0.36% | 2,657 |
| Jul 15, 2025 | 28.58 | 28.60 | 28.48 | 28.48 | 28.48 | -0.43% | 6,124 |
| Jul 14, 2025 | 28.59 | 28.63 | 28.55 | 28.60 | 28.60 | -0.11% | 3,815 |
| Jul 11, 2025 | 28.60 | 28.66 | 28.60 | 28.63 | 28.63 | 0.03% | 4,381 |
| Jul 10, 2025 | 28.59 | 28.64 | 28.56 | 28.62 | 28.62 | 0.07% | 5,531 |
| Jul 9, 2025 | 28.56 | 28.63 | 28.56 | 28.60 | 28.60 | 0.39% | 6,646 |
| Jul 8, 2025 | 28.41 | 28.52 | 28.41 | 28.49 | 28.49 | 0.06% | 16,306 |
| Jul 7, 2025 | 28.49 | 28.49 | 28.43 | 28.47 | 28.47 | -0.71% | 9,567 |