PMV Adaptive Risk Parity ETF (ARP)

ARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.55	33.55	33.52	33.52	-	0.05%	362
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
May 12, 2026	33.60	33.73	33.40	33.73	33.73	-0.18%	13,445
May 11, 2026	33.70	33.79	33.68	33.79	33.79	0.81%	4,274
May 8, 2026	33.30	33.52	33.30	33.52	33.52	1.20%	4,472
May 7, 2026	33.17	33.21	33.09	33.12	33.12	-0.63%	1,509
May 6, 2026	33.19	33.33	33.19	33.33	33.33	0.94%	5,031
May 5, 2026	33.02	33.04	32.95	33.02	33.02	0.86%	15,230
May 4, 2026	32.80	32.80	32.71	32.74	32.74	-0.08%	15,458
May 1, 2026	32.79	32.82	32.77	32.77	32.77	-0.24%	30,873
Apr 30, 2026	32.68	32.85	32.68	32.84	32.84	0.97%	20,600
Apr 29, 2026	32.48	32.53	32.48	32.53	32.53	0.19%	10,589
Apr 28, 2026	32.39	32.46	32.38	32.46	32.46	-0.21%	4,183
Apr 27, 2026	32.59	32.59	32.53	32.53	32.53	-0.07%	5,633
Apr 24, 2026	32.53	32.55	32.51	32.55	32.55	0.30%	1,108
Apr 23, 2026	32.44	32.47	32.37	32.46	32.46	-0.06%	4,688
Apr 22, 2026	32.47	32.49	32.45	32.48	32.47	0.77%	1,724
Apr 21, 2026	32.39	32.39	32.23	32.23	32.23	-0.55%	7,114
Apr 20, 2026	32.47	32.47	32.40	32.40	32.40	-0.02%	23,299
Apr 17, 2026	32.36	32.41	32.36	32.41	32.41	-0.03%	6,822
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%	3,310
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	-0.02%	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	-2.46%	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

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.