PMV Adaptive Risk Parity ETF (ARP)
NYSEARCA: ARP · Real-Time Price · USD
27.58
+0.18 (0.67%)
Apr 24, 2025, 1:54 PM EDT - Market closed
ARP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 27.54 | 27.58 | 27.43 | 27.58 | 27.58 | 0.67% | 1,075 |
Apr 23, 2025 | 27.40 | 27.42 | 27.35 | 27.40 | 27.40 | -0.18% | 2,910 |
Apr 22, 2025 | 27.54 | 27.54 | 27.41 | 27.45 | 27.45 | 0.20% | 4,222 |
Apr 21, 2025 | 27.41 | 27.41 | 27.31 | 27.40 | 27.40 | 0.17% | 4,212 |
Apr 17, 2025 | 27.31 | 27.42 | 27.31 | 27.35 | 27.35 | -0.12% | 1,491 |
Apr 16, 2025 | 27.49 | 27.49 | 27.33 | 27.38 | 27.38 | 0.29% | 1,635 |
Apr 15, 2025 | 27.28 | 27.31 | 27.25 | 27.31 | 27.31 | 0.22% | 2,828 |
Apr 14, 2025 | 27.20 | 27.27 | 27.18 | 27.25 | 27.25 | 0.07% | 2,747 |
Apr 11, 2025 | 27.10 | 27.26 | 27.08 | 27.23 | 27.23 | 0.77% | 11,965 |
Apr 10, 2025 | 30.22 | 30.22 | 26.97 | 27.02 | 27.02 | -0.41% | 2,877 |
Apr 9, 2025 | 26.30 | 27.14 | 26.30 | 27.13 | 27.13 | 2.19% | 13,737 |
Apr 8, 2025 | 26.76 | 26.76 | 26.48 | 26.55 | 26.55 | -0.35% | 15,119 |
Apr 7, 2025 | 26.66 | 26.68 | 26.62 | 26.64 | 26.64 | -0.89% | 14,307 |
Apr 4, 2025 | 27.01 | 27.06 | 26.88 | 26.88 | 26.88 | -1.75% | 31,575 |
Apr 3, 2025 | 27.35 | 27.45 | 27.33 | 27.36 | 27.36 | -1.28% | 14,995 |
Apr 2, 2025 | 27.64 | 27.73 | 27.63 | 27.72 | 27.72 | 0.12% | 18,486 |
Apr 1, 2025 | 27.61 | 27.71 | 27.60 | 27.68 | 27.68 | 0.10% | 31,356 |
Mar 31, 2025 | 27.55 | 27.66 | 27.55 | 27.66 | 27.66 | 0.51% | 18,541 |
Mar 28, 2025 | 27.57 | 27.57 | 27.52 | 27.52 | 27.52 | -0.45% | 1,290 |
Mar 27, 2025 | 27.65 | 27.70 | 27.63 | 27.64 | 27.64 | 0.23% | 33,608 |
Mar 26, 2025 | 27.68 | 27.68 | 27.58 | 27.58 | 27.58 | -0.38% | 1,705 |
Mar 25, 2025 | 27.72 | 27.73 | 27.68 | 27.68 | 27.68 | 0.14% | 22,896 |
Mar 24, 2025 | 27.62 | 27.69 | 27.57 | 27.64 | 27.64 | 0.39% | 126,585 |
Mar 21, 2025 | 27.40 | 27.54 | 27.40 | 27.54 | 27.54 | -0.16% | 5,817 |
Mar 20, 2025 | 27.57 | 27.60 | 27.53 | 27.58 | 27.58 | -0.02% | 8,449 |
Mar 19, 2025 | 27.48 | 27.62 | 27.48 | 27.58 | 27.58 | 0.49% | 13,895 |
Mar 18, 2025 | 27.42 | 27.45 | 27.36 | 27.45 | 27.45 | -0.16% | 49,616 |
Mar 17, 2025 | 27.45 | 27.54 | 27.45 | 27.49 | 27.49 | 0.41% | 38,522 |
Mar 14, 2025 | 27.29 | 27.39 | 27.26 | 27.38 | 27.38 | 0.79% | 8,943 |
Mar 13, 2025 | 27.20 | 27.20 | 27.17 | 27.17 | 27.17 | -0.34% | 754 |
Mar 12, 2025 | 27.23 | 27.26 | 27.23 | 27.26 | 27.26 | 0.43% | 3,661 |
Mar 11, 2025 | 27.17 | 27.19 | 27.14 | 27.14 | 27.14 | -0.13% | 3,278 |
Mar 10, 2025 | 27.26 | 27.26 | 27.17 | 27.18 | 27.18 | -1.06% | 15,025 |
Mar 7, 2025 | 27.47 | 27.47 | 27.46 | 27.47 | 27.47 | 0.20% | 2,559 |
Mar 6, 2025 | 27.43 | 27.43 | 27.41 | 27.41 | 27.41 | -0.66% | 1,896 |
Mar 5, 2025 | 27.49 | 27.60 | 27.42 | 27.60 | 27.60 | 0.33% | 11,914 |
Mar 4, 2025 | 27.52 | 27.66 | 27.51 | 27.51 | 27.51 | -0.26% | 6,718 |
Mar 3, 2025 | 27.84 | 27.84 | 27.58 | 27.58 | 27.58 | -0.59% | 52,477 |
Feb 28, 2025 | 27.61 | 27.74 | 27.61 | 27.74 | 27.74 | 0.39% | 224 |
Feb 27, 2025 | 27.83 | 27.83 | 27.63 | 27.63 | 27.63 | -0.72% | 6,951 |
Feb 26, 2025 | 27.85 | 27.85 | 27.83 | 27.83 | 27.83 | 0.05% | 554 |
Feb 25, 2025 | 27.80 | 27.82 | 27.80 | 27.82 | 27.82 | -0.47% | 126 |
Feb 24, 2025 | 27.97 | 28.01 | 27.95 | 27.95 | 27.95 | -0.04% | 5,764 |
Feb 21, 2025 | 28.06 | 28.06 | 27.95 | 27.96 | 27.96 | -0.62% | 16,463 |
Feb 20, 2025 | 28.07 | 28.14 | 28.07 | 28.14 | 28.14 | -0.24% | 4,013 |
Feb 19, 2025 | 28.19 | 28.22 | 28.18 | 28.20 | 28.20 | 0.12% | 2,371 |
Feb 18, 2025 | 28.14 | 28.17 | 28.10 | 28.17 | 28.17 | 0.54% | 33,857 |
Feb 14, 2025 | 28.00 | 28.04 | 27.98 | 28.02 | 28.02 | -0.36% | 20,206 |
Feb 13, 2025 | 28.08 | 28.14 | 28.08 | 28.12 | 28.12 | 0.45% | 13,147 |
Feb 12, 2025 | 27.99 | 28.02 | 27.99 | 27.99 | 27.99 | -0.07% | 3,262 |