PMV Adaptive Risk Parity ETF (ARP)

ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	32.42	32.45	32.40	32.42	32.42	0.30%	7,365
Apr 15, 2026	32.34	32.34	32.32	32.32	32.32	-0.22%	789
Apr 14, 2026	32.27	32.40	32.27	32.40	32.39	0.70%	3,299
Apr 13, 2026	32.10	32.19	32.10	32.17	32.17	0.55%	2,805
Apr 10, 2026	32.06	32.07	31.99	31.99	31.99	-0.08%	1,345
Apr 9, 2026	31.99	32.04	31.99	32.02	32.02	-0.03%	1,819
Apr 8, 2026	31.94	32.06	31.94	32.03	32.03	0.70%	1,635
Apr 7, 2026	31.68	31.82	31.68	31.81	31.81	-0.03%	4,605
Apr 6, 2026	31.82	31.85	31.80	31.81	31.81	0.24%	4,638
Apr 2, 2026	31.65	31.74	31.64	31.74	31.74	-0.04%	2,626
Apr 1, 2026	31.75	31.89	31.65	31.75	31.75	1.18%	15,982
Mar 31, 2026	31.21	31.38	31.14	31.38	31.38	3.03%	3,473
Mar 30, 2026	30.52	30.53	30.46	30.46	30.46	-0.01%	2,997
Mar 27, 2026	30.43	30.66	30.42	30.46	30.46	0.46%	11,468
Mar 26, 2026	30.58	30.74	30.32	30.32	30.32	-2.45%	1,714
Mar 25, 2026	31.18	31.18	30.86	31.08	31.08	1.78%	1,701
Mar 24, 2026	30.49	30.60	30.48	30.54	30.54	-0.52%	11,006
Mar 23, 2026	30.71	30.83	30.67	30.70	30.70	0.97%	4,017
Mar 20, 2026	30.74	30.74	30.41	30.41	30.41	-2.86%	2,533
Mar 19, 2026	31.09	31.30	31.02	31.30	31.30	-1.26%	11,482
Mar 18, 2026	31.99	32.01	31.70	31.70	31.70	-1.98%	8,028
Mar 17, 2026	32.30	32.45	32.30	32.34	32.34	0.38%	7,105
Mar 16, 2026	32.26	32.26	32.18	32.22	32.22	1.19%	11,718
Mar 13, 2026	32.23	32.24	31.84	31.84	31.84	-1.02%	2,470
Mar 12, 2026	32.30	32.31	32.17	32.17	32.17	-1.74%	9,078
Mar 11, 2026	32.60	32.74	32.60	32.74	32.74	0.02%	4,756
Mar 10, 2026	32.73	32.73	32.73	32.73	32.73	0.67%	211
Mar 9, 2026	32.07	32.51	31.93	32.51	32.51	0.46%	2,540
Mar 6, 2026	32.22	32.38	32.22	32.36	32.36	0.11%	6,398
Mar 5, 2026	32.51	32.51	32.16	32.33	32.33	-1.65%	12,154
Mar 4, 2026	32.63	32.88	32.63	32.87	32.87	1.14%	7,856
Mar 3, 2026	32.45	32.64	32.07	32.50	32.50	-3.54%	5,711
Mar 2, 2026	33.65	33.70	33.53	33.69	33.69	-0.13%	10,682
Feb 27, 2026	33.64	33.80	33.64	33.74	33.74	0.37%	3,899
Feb 26, 2026	33.57	33.61	33.48	33.61	33.61	-0.07%	688
Feb 25, 2026	33.62	33.73	33.59	33.64	33.64	0.60%	4,548
Feb 24, 2026	33.29	33.46	33.29	33.44	33.43	0.09%	5,903
Feb 23, 2026	33.47	33.47	33.34	33.40	33.40	0.48%	8,761
Feb 20, 2026	32.97	33.24	32.97	33.24	33.24	1.42%	2,558
Feb 19, 2026	32.74	32.78	32.66	32.78	32.78	0.08%	33,739
Feb 18, 2026	32.86	32.86	32.70	32.75	32.75	1.07%	24,160
Feb 17, 2026	32.44	32.44	32.12	32.40	32.40	-0.93%	2,754
Feb 13, 2026	32.64	32.76	32.64	32.71	32.71	0.70%	4,564
Feb 12, 2026	33.08	33.08	32.42	32.48	32.48	-1.80%	11,041
Feb 11, 2026	33.00	33.08	32.90	33.08	33.08	0.76%	11,573
Feb 10, 2026	32.89	32.89	32.79	32.83	32.83	-0.22%	3,689
Feb 9, 2026	32.85	32.90	32.85	32.90	32.90	1.76%	1,407
Feb 6, 2026	32.07	32.33	32.07	32.33	32.33	2.42%	6,794
Feb 5, 2026	31.79	31.89	31.53	31.56	31.56	-1.66%	7,093
Feb 4, 2026	34.00	34.00	31.97	32.10	32.10	-0.17%	7,471

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.