Miller Value Partners Appreciation ETF (MVPA)
NYSEARCA: MVPA · Real-Time Price · USD
32.85
-0.19 (-0.56%)
At close: Jun 2, 2025, 4:00 PM
32.85
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
MVPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 32.82 | 33.04 | 32.82 | 33.04 | 33.04 | -0.02% | 2,639 |
| May 29, 2025 | 33.24 | 33.26 | 32.90 | 33.04 | 33.04 | -0.30% | 5,211 |
| May 28, 2025 | 33.40 | 33.40 | 33.15 | 33.15 | 33.15 | -0.66% | 7,763 |
| May 27, 2025 | 33.20 | 33.51 | 33.20 | 33.37 | 33.37 | 1.67% | 12,619 |
| May 23, 2025 | 32.80 | 32.82 | 32.50 | 32.82 | 32.82 | -1.11% | 2,386 |
| May 22, 2025 | 33.00 | 33.22 | 32.72 | 33.19 | 33.19 | 1.72% | 7,635 |
| May 21, 2025 | 32.97 | 33.20 | 32.52 | 32.63 | 32.63 | -1.97% | 3,494 |
| May 20, 2025 | 33.05 | 33.50 | 33.05 | 33.28 | 33.28 | 0.45% | 8,590 |
| May 19, 2025 | 33.16 | 33.26 | 33.04 | 33.13 | 33.13 | -0.14% | 2,387 |
| May 16, 2025 | 33.11 | 33.30 | 32.86 | 33.18 | 33.18 | 1.17% | 6,049 |
| May 15, 2025 | 32.95 | 32.96 | 32.53 | 32.79 | 32.79 | -0.57% | 3,382 |
| May 14, 2025 | 33.20 | 33.20 | 32.96 | 32.98 | 32.98 | -0.93% | 11,966 |
| May 13, 2025 | 32.88 | 33.38 | 32.88 | 33.29 | 33.29 | 1.13% | 3,080 |
| May 12, 2025 | 33.09 | 33.09 | 32.66 | 32.92 | 32.92 | 3.08% | 7,321 |
| May 9, 2025 | 32.23 | 32.28 | 31.74 | 31.94 | 31.94 | -0.14% | 6,123 |
| May 8, 2025 | 31.91 | 32.29 | 31.91 | 31.98 | 31.98 | 1.91% | 3,236 |
| May 7, 2025 | 31.46 | 31.46 | 31.35 | 31.38 | 31.38 | 0.61% | 4,475 |
| May 6, 2025 | 30.90 | 31.33 | 30.90 | 31.19 | 31.19 | -1.25% | 2,805 |
| May 5, 2025 | 31.47 | 31.72 | 31.46 | 31.59 | 31.59 | 0.21% | 3,684 |
| May 2, 2025 | 31.17 | 31.62 | 31.07 | 31.52 | 31.52 | 2.94% | 8,676 |
| May 1, 2025 | 30.83 | 31.00 | 30.57 | 30.62 | 30.62 | 0.17% | 4,571 |
| Apr 30, 2025 | 30.26 | 30.57 | 29.99 | 30.57 | 30.57 | -0.80% | 3,916 |
| Apr 29, 2025 | 30.61 | 30.86 | 30.52 | 30.81 | 30.81 | 0.65% | 6,489 |
| Apr 28, 2025 | 30.76 | 30.76 | 30.45 | 30.62 | 30.62 | -0.24% | 2,097 |
| Apr 25, 2025 | 30.55 | 30.69 | 30.52 | 30.69 | 30.69 | 0.05% | 2,697 |
| Apr 24, 2025 | 30.23 | 30.67 | 30.23 | 30.67 | 30.67 | 1.62% | 2,565 |
| Apr 23, 2025 | 30.78 | 30.78 | 30.19 | 30.19 | 30.19 | 1.55% | 6,204 |
| Apr 22, 2025 | 29.33 | 29.93 | 29.33 | 29.73 | 29.73 | 2.80% | 10,973 |
| Apr 21, 2025 | 29.01 | 29.09 | 28.69 | 28.92 | 28.92 | -1.79% | 5,422 |
| Apr 17, 2025 | 29.33 | 29.62 | 29.27 | 29.44 | 29.44 | 1.14% | 3,990 |
| Apr 16, 2025 | 29.46 | 29.70 | 28.94 | 29.11 | 29.11 | -1.47% | 6,723 |
| Apr 15, 2025 | 29.52 | 29.75 | 29.42 | 29.55 | 29.55 | 0.26% | 4,454 |
| Apr 14, 2025 | 29.72 | 29.78 | 29.12 | 29.47 | 29.47 | 1.09% | 6,900 |
| Apr 11, 2025 | 28.37 | 29.15 | 28.31 | 29.15 | 29.15 | 1.48% | 2,535 |
| Apr 10, 2025 | 29.40 | 29.40 | 28.35 | 28.73 | 28.73 | -4.84% | 2,424 |
| Apr 9, 2025 | 27.67 | 30.40 | 27.20 | 30.19 | 30.19 | 9.87% | 10,568 |
| Apr 8, 2025 | 29.19 | 29.49 | 27.47 | 27.47 | 27.47 | -2.84% | 10,503 |
| Apr 7, 2025 | 27.06 | 28.28 | 26.87 | 28.28 | 28.28 | -1.09% | 7,487 |
| Apr 4, 2025 | 28.80 | 28.80 | 27.83 | 28.59 | 28.59 | -4.57% | 13,336 |
| Apr 3, 2025 | 30.91 | 30.91 | 29.72 | 29.96 | 29.96 | -7.12% | 13,860 |
| Apr 2, 2025 | 31.64 | 32.27 | 31.64 | 32.25 | 32.25 | 2.17% | 8,287 |
| Apr 1, 2025 | 31.47 | 31.86 | 31.32 | 31.57 | 31.57 | 0.87% | 116,386 |
| Mar 31, 2025 | 30.97 | 31.34 | 30.50 | 31.30 | 31.30 | -0.45% | 9,960 |
| Mar 28, 2025 | 32.22 | 32.22 | 31.27 | 31.44 | 31.44 | -2.76% | 5,073 |
| Mar 27, 2025 | 32.28 | 32.57 | 32.08 | 32.33 | 32.33 | -0.23% | 2,791 |
| Mar 26, 2025 | 32.97 | 32.97 | 32.26 | 32.41 | 32.41 | -1.35% | 7,953 |
| Mar 25, 2025 | 32.83 | 32.97 | 32.80 | 32.85 | 32.85 | 0.16% | 4,148 |
| Mar 24, 2025 | 32.37 | 32.80 | 32.36 | 32.80 | 32.80 | 3.30% | 59,209 |
| Mar 21, 2025 | 31.19 | 31.83 | 31.12 | 31.75 | 31.75 | -0.01% | 9,709 |
| Mar 20, 2025 | 32.07 | 32.11 | 31.75 | 31.75 | 31.75 | -0.48% | 676 |