PMV Adaptive Risk Parity ETF (ARP)
NYSEARCA: ARP · Real-Time Price · USD
31.16
+0.02 (0.06%)
At close: Oct 7, 2025, 4:00 PM EDT
31.16
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
ARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 31.21 | 31.21 | 31.13 | 31.13 | - | -0.03% | 2,814 |
| Oct 6, 2025 | 31.16 | 31.16 | 31.12 | 31.14 | 31.14 | 0.62% | 1,520 |
| Oct 3, 2025 | 31.00 | 31.01 | 30.93 | 30.95 | 30.95 | 0.03% | 7,211 |
| Oct 2, 2025 | 31.02 | 31.02 | 30.77 | 30.94 | 30.94 | 0.19% | 7,856 |
| Oct 1, 2025 | 30.78 | 30.88 | 30.78 | 30.88 | 30.88 | 0.40% | 21,824 |
| Sep 30, 2025 | 30.59 | 30.76 | 30.59 | 30.76 | 30.76 | 0.47% | 953 |
| Sep 29, 2025 | 30.62 | 30.62 | 30.60 | 30.62 | 30.62 | 0.62% | 504 |
| Sep 26, 2025 | 30.37 | 30.48 | 30.37 | 30.43 | 30.43 | 0.26% | 2,410 |
| Sep 25, 2025 | 30.29 | 30.35 | 30.29 | 30.35 | 30.35 | -0.21% | 2,361 |
| Sep 24, 2025 | 30.47 | 30.47 | 30.41 | 30.41 | 30.41 | -0.47% | 1,206 |
| Sep 23, 2025 | 30.58 | 30.67 | 30.53 | 30.56 | 30.56 | 0.03% | 1,764 |
| Sep 22, 2025 | 30.39 | 30.55 | 30.39 | 30.55 | 30.55 | 0.53% | 2,264 |
| Sep 19, 2025 | 30.36 | 30.38 | 30.28 | 30.38 | 30.38 | 0.23% | 28,163 |
| Sep 18, 2025 | 30.20 | 30.36 | 30.20 | 30.31 | 30.31 | -0.05% | 667 |
| Sep 17, 2025 | 30.42 | 30.43 | 30.27 | 30.33 | 30.33 | -0.22% | 16,840 |
| Sep 16, 2025 | 30.33 | 30.39 | 30.33 | 30.39 | 30.39 | 0.19% | 254 |
| Sep 15, 2025 | 30.25 | 30.35 | 30.25 | 30.33 | 30.33 | 0.81% | 7,081 |
| 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 |