Miller Value Partners Appreciation ETF (MVPA)
NYSEARCA: MVPA · Real-Time Price · USD
32.52
+0.01 (0.03%)
At close: Nov 12, 2025, 4:00 PM EST
32.52
0.00 (0.00%)
After-hours: Nov 12, 2025, 4:10 PM EST
MVPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 32.76 | 32.84 | 32.76 | 32.60 | - | 0.27% | 427 |
| Nov 11, 2025 | 32.27 | 32.65 | 32.27 | 32.51 | 32.51 | 0.36% | 3,362 |
| Nov 10, 2025 | 32.66 | 32.66 | 32.36 | 32.39 | 32.39 | 0.02% | 6,194 |
| Nov 7, 2025 | 31.96 | 32.39 | 31.78 | 32.39 | 32.39 | 0.61% | 4,561 |
| Nov 6, 2025 | 32.56 | 32.70 | 32.13 | 32.19 | 32.19 | -2.40% | 34,279 |
| Nov 5, 2025 | 32.96 | 32.98 | 32.96 | 32.98 | 32.98 | -0.36% | 334 |
| Nov 4, 2025 | 33.31 | 33.31 | 33.10 | 33.10 | 33.10 | -2.08% | 327 |
| Nov 3, 2025 | 33.77 | 33.81 | 33.77 | 33.81 | 33.81 | -0.21% | 805 |
| Oct 31, 2025 | 33.74 | 33.88 | 33.74 | 33.88 | 33.88 | 0.44% | 605 |
| Oct 30, 2025 | 34.19 | 34.19 | 33.73 | 33.73 | 33.73 | -0.77% | 415 |
| Oct 29, 2025 | 34.65 | 34.65 | 33.90 | 33.99 | 33.99 | -1.95% | 1,187 |
| Oct 28, 2025 | 35.09 | 35.09 | 34.67 | 34.67 | 34.67 | -0.87% | 597 |
| Oct 27, 2025 | 35.05 | 35.13 | 34.97 | 34.97 | 34.97 | 0.84% | 3,096 |
| Oct 24, 2025 | 34.79 | 34.85 | 34.68 | 34.68 | 34.68 | 0.19% | 3,625 |
| Oct 23, 2025 | 34.20 | 34.61 | 34.20 | 34.61 | 34.61 | 1.63% | 1,055 |
| Oct 22, 2025 | 33.95 | 34.06 | 33.91 | 34.06 | 34.06 | -1.01% | 1,607 |
| Oct 21, 2025 | 34.30 | 34.41 | 34.30 | 34.41 | 34.41 | 1.29% | 2,181 |
| Oct 20, 2025 | 33.69 | 34.07 | 33.69 | 33.97 | 33.97 | 1.32% | 2,141 |
| Oct 17, 2025 | 33.17 | 33.53 | 33.17 | 33.53 | 33.53 | 0.64% | 1,287 |
| Oct 16, 2025 | 33.86 | 33.86 | 33.31 | 33.32 | 33.32 | -1.64% | 1,734 |
| Oct 15, 2025 | 34.24 | 34.24 | 33.74 | 33.87 | 33.87 | -0.10% | 4,684 |
| Oct 14, 2025 | 33.37 | 34.00 | 33.37 | 33.91 | 33.91 | 1.41% | 2,344 |
| Oct 13, 2025 | 33.24 | 33.46 | 33.24 | 33.43 | 33.43 | 1.58% | 5,522 |
| Oct 10, 2025 | 34.18 | 34.18 | 32.91 | 32.91 | 32.91 | -3.93% | 1,107 |
| Oct 9, 2025 | 34.47 | 34.47 | 34.26 | 34.26 | 34.26 | -0.67% | 1,763 |
| Oct 8, 2025 | 34.43 | 34.52 | 34.37 | 34.49 | 34.49 | 0.97% | 2,636 |
| Oct 7, 2025 | 34.18 | 34.18 | 34.16 | 34.16 | 34.16 | -1.51% | 229 |
| Oct 6, 2025 | 34.79 | 34.96 | 34.68 | 34.68 | 34.68 | -0.78% | 1,102 |
| Oct 3, 2025 | 34.97 | 35.27 | 34.94 | 34.95 | 34.95 | -0.01% | 2,836 |
| Oct 2, 2025 | 34.89 | 35.03 | 34.88 | 34.96 | 34.96 | 0.52% | 4,960 |
| Oct 1, 2025 | 34.63 | 34.78 | 34.50 | 34.78 | 34.78 | 0.25% | 1,479 |
| Sep 30, 2025 | 34.77 | 34.77 | 34.69 | 34.69 | 34.69 | -0.76% | 311 |
| Sep 29, 2025 | 34.89 | 34.96 | 34.89 | 34.96 | 34.96 | -0.19% | 559 |
| Sep 26, 2025 | 34.98 | 35.02 | 34.94 | 35.02 | 35.02 | 0.91% | 1,726 |
| Sep 25, 2025 | 34.65 | 34.76 | 34.62 | 34.71 | 34.71 | -1.03% | 4,545 |
| Sep 24, 2025 | 35.51 | 35.51 | 35.07 | 35.07 | 35.07 | -0.63% | 2,622 |
| Sep 23, 2025 | 35.51 | 35.51 | 35.29 | 35.29 | 35.29 | -0.42% | 1,129 |
| Sep 22, 2025 | 35.25 | 35.47 | 35.25 | 35.44 | 35.44 | -0.41% | 1,626 |
| Sep 19, 2025 | 35.69 | 35.75 | 35.58 | 35.58 | 35.58 | -1.22% | 1,511 |
| Sep 18, 2025 | 35.96 | 36.07 | 35.96 | 36.02 | 36.02 | 1.15% | 1,060 |
| Sep 17, 2025 | 35.93 | 36.03 | 35.61 | 35.61 | 35.61 | -0.24% | 3,307 |
| Sep 16, 2025 | 35.54 | 35.70 | 35.54 | 35.70 | 35.70 | -0.23% | 753 |
| Sep 15, 2025 | 35.64 | 35.83 | 35.64 | 35.78 | 35.78 | 0.50% | 697 |
| Sep 12, 2025 | 35.72 | 35.76 | 35.57 | 35.60 | 35.60 | -0.62% | 3,293 |
| Sep 11, 2025 | 35.40 | 35.97 | 35.40 | 35.82 | 35.82 | 1.27% | 879 |
| Sep 10, 2025 | 35.44 | 35.44 | 35.37 | 35.37 | 35.37 | -0.60% | 2,480 |
| Sep 9, 2025 | 35.98 | 35.98 | 35.52 | 35.59 | 35.59 | -0.99% | 1,842 |
| Sep 8, 2025 | 35.98 | 36.00 | 35.82 | 35.94 | 35.94 | 0.52% | 2,862 |
| Sep 5, 2025 | 35.73 | 35.76 | 35.70 | 35.76 | 35.76 | 0.23% | 1,310 |
| Sep 4, 2025 | 35.30 | 35.72 | 35.30 | 35.67 | 35.67 | 1.41% | 888 |