PMV Adaptive Risk Parity ETF (ARP)

NYSEARCA: ARP · Real-Time Price · USD

32.45

-0.15 (-0.46%)

At close: Jul 27, 2026, 4:00 PM EDT

32.45

0.00 (0.00%)

After-hours: Jul 27, 2026, 4:10 PM EDT

ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	32.70	32.70	32.61	32.61	32.60	-0.57%	846
Jul 23, 2026	32.84	32.86	32.75	32.79	32.79	-0.81%	6,403
Jul 22, 2026	33.16	33.16	33.06	33.06	33.06	0.11%	6,662
Jul 21, 2026	32.81	33.03	32.81	33.02	33.02	1.49%	1,477
Jul 20, 2026	32.63	32.67	32.54	32.54	32.54	-0.21%	1,773
Jul 17, 2026	32.48	32.67	32.47	32.61	32.61	-0.08%	1,886
Jul 16, 2026	32.77	32.79	32.63	32.63	32.63	-1.12%	5,704
Jul 15, 2026	32.99	33.02	32.78	33.00	33.00	0.20%	4,704
Jul 14, 2026	32.92	32.97	32.89	32.94	32.94	1.10%	1,963
Jul 13, 2026	32.61	32.61	32.58	32.58	32.58	-0.69%	631
Jul 10, 2026	32.71	32.81	32.71	32.81	32.81	0.12%	462
Jul 9, 2026	32.68	32.82	32.68	32.77	32.77	0.60%	5,178
Jul 8, 2026	32.34	32.57	32.34	32.57	32.57	0.52%	1,976
Jul 7, 2026	32.37	32.47	32.37	32.41	32.41	-1.01%	6,070
Jul 6, 2026	32.57	32.74	32.57	32.74	32.74	1.80%	11,709
Jul 2, 2026	32.19	32.19	32.10	32.16	32.16	-0.23%	2,282
Jul 1, 2026	32.40	32.40	32.23	32.23	32.23	-0.74%	5,956
Jun 30, 2026	32.33	32.47	32.33	32.47	32.47	0.97%	12,253
Jun 29, 2026	31.94	32.18	31.92	32.16	32.16	0.88%	5,145
Jun 26, 2026	31.73	32.04	31.73	31.88	31.88	-0.82%	5,152
Jun 25, 2026	32.18	32.27	31.97	32.15	32.15	1.28%	10,494
Jun 24, 2026	31.88	31.98	31.70	31.74	31.74	-1.02%	19,784
Jun 23, 2026	32.17	32.17	32.07	32.07	32.07	-2.15%	413
Jun 22, 2026	32.82	32.82	32.71	32.77	32.77	-0.18%	3,313
Jun 18, 2026	32.66	32.85	32.66	32.83	32.83	1.04%	7,385
Jun 17, 2026	32.49	32.49	32.49	32.49	32.49	-0.85%	549
Jun 16, 2026	32.93	32.94	32.77	32.77	32.77	-0.79%	6,757
Jun 15, 2026	33.03	33.07	33.01	33.03	33.03	1.42%	10,631
Jun 12, 2026	32.57	32.58	32.44	32.57	32.57	0.13%	2,116
Jun 11, 2026	32.10	32.56	32.10	32.53	32.53	2.06%	5,968
Jun 10, 2026	32.28	32.35	31.87	31.87	31.87	-1.45%	2,705
Jun 9, 2026	32.80	32.80	31.90	32.34	32.34	-0.96%	4,307
Jun 8, 2026	32.73	32.82	32.65	32.65	32.65	0.83%	7,753
Jun 5, 2026	33.03	33.03	32.39	32.39	32.38	-3.33%	1,582
Jun 4, 2026	33.43	33.50	33.38	33.50	33.50	-0.60%	9,463
Jun 3, 2026	33.75	33.75	33.66	33.70	33.70	-0.29%	4,259
Jun 2, 2026	33.63	33.80	33.63	33.80	33.80	0.50%	5,037
Jun 1, 2026	33.58	33.71	33.57	33.63	33.63	0.39%	21,971
May 29, 2026	33.55	33.55	33.45	33.50	33.50	-	4,529
May 28, 2026	33.31	33.52	33.31	33.50	33.50	0.49%	1,404
May 27, 2026	33.35	33.35	33.27	33.34	33.34	-0.66%	11,240
May 26, 2026	33.62	33.63	33.48	33.56	33.56	0.74%	6,627
May 22, 2026	33.37	33.37	33.31	33.31	33.31	-0.02%	765
May 21, 2026	33.29	33.32	33.23	33.32	33.32	-0.05%	14,213
May 20, 2026	33.18	33.34	33.18	33.34	33.34	0.56%	1,692
May 19, 2026	33.05	33.24	33.05	33.15	33.15	-0.44%	3,602
May 18, 2026	33.34	33.34	33.21	33.30	33.30	0.20%	4,753
May 15, 2026	33.26	33.26	33.18	33.23	33.23	-1.51%	9,796
May 14, 2026	33.67	33.74	33.66	33.74	33.74	-0.12%	2,746
May 13, 2026	33.63	33.82	33.63	33.78	33.78	0.15%	5,179