PMV Adaptive Risk Parity ETF (ARP)

NYSEARCA: ARP · Real-Time Price · USD

27.78

-0.05 (-0.19%)

At close: Feb 27, 2025, 2:19 PM

27.63

-0.15 (-0.53%)

After-hours: Feb 27, 2025, 4:10 PM EST

ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	27.98	28.01	27.98	28.01	28.01	-0.10%	2,185
Feb 10, 2025	28.07	28.07	28.04	28.04	28.04	0.63%	348
Feb 7, 2025	27.92	27.92	27.87	27.87	27.87	-0.20%	736
Feb 6, 2025	27.91	27.92	27.91	27.92	27.92	0.09%	1,393
Feb 5, 2025	27.90	27.90	27.90	27.90	27.90	0.16%	34
Feb 4, 2025	27.85	27.85	27.85	27.85	27.85	0.31%	32
Feb 3, 2025	27.77	27.83	27.76	27.77	27.77	-0.04%	26,168
Jan 31, 2025	27.83	27.83	27.78	27.78	27.78	-0.01%	261
Jan 30, 2025	27.76	27.78	27.76	27.78	27.78	0.50%	3,482
Jan 29, 2025	27.67	27.67	27.64	27.64	27.64	-0.19%	11,258
Jan 28, 2025	27.68	27.70	27.68	27.70	27.70	0.66%	1,589
Jan 27, 2025	27.51	27.51	27.51	27.51	27.51	-0.86%	40
Jan 24, 2025	27.75	27.75	27.75	27.75	27.75	-0.23%	3
Jan 23, 2025	27.78	27.82	27.78	27.82	27.82	0.22%	1,253
Jan 22, 2025	27.79	27.79	27.76	27.76	27.76	0.38%	6,588
Jan 21, 2025	27.65	27.67	27.65	27.65	27.65	0.29%	726
Jan 17, 2025	27.64	27.64	27.57	27.57	27.57	0.37%	17,386
Jan 16, 2025	27.48	27.55	27.47	27.47	27.47	0.10%	35,906
Jan 15, 2025	27.40	27.44	27.40	27.44	27.44	0.86%	5,777
Jan 14, 2025	27.21	27.21	27.21	27.21	27.21	-0.04%	696
Jan 13, 2025	27.19	27.22	27.19	27.22	27.22	-0.17%	1,218
Jan 10, 2025	27.16	27.29	27.16	27.26	27.26	-0.10%	1,339
Jan 8, 2025	27.29	27.29	27.29	27.29	27.29	0.29%	72
Jan 7, 2025	27.38	27.38	27.21	27.21	27.21	-0.52%	1,128
Jan 6, 2025	27.37	27.41	27.35	27.35	27.35	0.13%	23,337
Jan 3, 2025	27.24	27.32	27.18	27.32	27.32	0.52%	4,262
Jan 2, 2025	27.18	27.28	27.16	27.18	27.18	-0.01%	25,354
Dec 31, 2024	27.18	27.18	27.18	27.18	27.18	0.06%	1,912
Dec 30, 2024	27.13	27.21	27.12	27.17	27.17	-5.60%	12,867
Dec 27, 2024	28.78	28.78	28.78	28.78	27.33	-0.85%	2
Dec 26, 2024	29.02	29.02	29.02	29.02	27.56	0.22%	12
Dec 24, 2024	28.96	28.96	28.94	28.96	27.50	0.62%	521
Dec 23, 2024	28.78	28.78	28.78	28.78	27.33	0.37%	55
Dec 20, 2024	28.52	28.68	28.52	28.68	27.23	0.67%	468
Dec 19, 2024	28.58	28.58	28.49	28.49	27.05	-0.16%	13,460
Dec 18, 2024	29.12	29.12	28.53	28.53	27.10	-2.00%	1,146
Dec 17, 2024	29.13	29.13	29.11	29.11	27.65	-0.28%	3,573
Dec 16, 2024	29.20	29.20	29.20	29.20	27.73	0.38%	3
Dec 13, 2024	29.08	29.08	29.08	29.08	27.62	-0.15%	91
Dec 12, 2024	29.21	29.21	29.13	29.13	27.66	-0.58%	502
Dec 11, 2024	29.30	29.30	29.30	29.30	27.82	0.79%	3
Dec 10, 2024	29.07	29.07	29.07	29.07	27.61	0.06%	13
Dec 9, 2024	29.05	29.05	29.05	29.05	27.59	-0.09%	44
Dec 6, 2024	29.07	29.08	29.07	29.08	27.61	0.25%	276
Dec 5, 2024	29.01	29.01	29.01	29.01	27.55	-0.25%	661
Dec 4, 2024	29.07	29.08	29.07	29.08	27.62	0.53%	371
Dec 3, 2024	28.88	28.92	28.88	28.92	27.47	0.10%	633
Dec 2, 2024	28.86	28.90	28.85	28.90	27.44	0.01%	6,770
Nov 29, 2024	28.89	28.89	28.89	28.89	27.44	0.51%	92
Nov 27, 2024	28.76	28.76	28.75	28.75	27.30	-0.11%	2,504
Nov 26, 2024	28.78	28.78	28.78	28.78	27.33	0.20%	158
Nov 25, 2024	28.73	28.74	28.72	28.72	27.28	-0.52%	788
Nov 22, 2024	28.87	28.87	28.87	28.87	27.42	0.39%	37
Nov 21, 2024	28.79	28.80	28.76	28.76	27.31	0.36%	1,390
Nov 20, 2024	28.66	28.66	28.65	28.65	27.21	0.14%	2,778
Nov 19, 2024	28.51	28.62	28.51	28.62	27.18	0.42%	1,142
Nov 18, 2024	28.48	28.50	28.46	28.50	27.06	0.65%	4,778
Nov 15, 2024	28.31	28.31	28.31	28.31	26.89	-0.60%	77
Nov 14, 2024	28.53	28.53	28.48	28.48	27.05	-0.44%	1,526
Nov 13, 2024	28.65	28.65	28.61	28.61	27.17	-0.21%	250
Nov 12, 2024	28.72	28.74	28.67	28.67	27.23	-0.57%	19,012
Nov 11, 2024	28.99	28.99	28.81	28.83	27.38	-0.63%	913
Nov 8, 2024	29.06	29.06	29.01	29.01	27.55	-0.34%	3,218
Nov 7, 2024	29.10	29.11	29.10	29.11	27.65	0.89%	586
Nov 6, 2024	28.82	28.90	28.82	28.86	27.40	0.29%	1,187
Nov 5, 2024	28.78	28.78	28.73	28.77	27.32	0.71%	270
Nov 4, 2024	28.61	28.61	28.57	28.57	27.13	-0.20%	128
Nov 1, 2024	28.76	28.79	28.62	28.63	27.19	0.14%	32,123
Oct 31, 2024	28.61	28.61	28.59	28.59	27.15	-1.06%	742
Oct 30, 2024	28.91	28.91	28.89	28.89	27.44	-0.12%	449
Oct 29, 2024	28.91	28.94	28.90	28.93	27.47	0.19%	12,503
Oct 28, 2024	28.87	28.87	28.87	28.87	27.42	0.18%	49
Oct 25, 2024	28.82	28.82	28.82	28.82	27.37	-0.02%	23
Oct 24, 2024	28.83	28.83	28.78	28.83	27.38	0.28%	3,507
Oct 23, 2024	28.77	28.77	28.69	28.75	27.30	-0.81%	787
Oct 22, 2024	28.98	28.98	28.98	28.98	27.52	0.23%	219
Oct 21, 2024	28.91	28.91	28.91	28.91	27.46	-0.30%	32
Oct 18, 2024	28.98	29.00	28.97	29.00	27.54	0.59%	1,550
Oct 17, 2024	28.83	28.83	28.83	28.83	27.38	0.03%	6
Oct 16, 2024	28.82	28.82	28.82	28.82	27.37	0.46%	1
Oct 15, 2024	28.69	28.69	28.69	28.69	27.25	-0.61%	49
Oct 14, 2024	28.82	28.87	28.82	28.87	27.42	0.18%	762
Oct 11, 2024	28.80	28.81	28.80	28.81	27.37	0.55%	273
Oct 10, 2024	28.63	28.67	28.63	28.66	27.21	0.09%	4,588
Oct 9, 2024	28.63	28.63	28.63	28.63	27.19	-	6
Oct 8, 2024	28.56	28.63	28.53	28.63	27.19	-0.32%	1,113
Oct 7, 2024	28.72	28.72	28.72	28.72	27.28	-0.30%	194
Oct 4, 2024	28.78	28.81	28.78	28.81	27.36	0.52%	178
Oct 3, 2024	28.66	28.66	28.66	28.66	27.22	-0.45%	48
Oct 2, 2024	28.79	28.79	28.79	28.79	27.34	-0.03%	2