Miller Value Partners Appreciation ETF (MVPA)
NYSEARCA: MVPA · Real-Time Price · USD
31.48
+0.86 (2.81%)
May 2, 2025, 4:00 PM EDT - Market closed
MVPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 31.35 | 31.95 | 31.35 | 31.90 | 31.90 | 2.19% | 848 |
| Mar 18, 2025 | 31.28 | 31.28 | 31.08 | 31.22 | 31.22 | -0.68% | 1,920 |
| Mar 17, 2025 | 30.83 | 31.52 | 30.83 | 31.43 | 31.43 | 1.81% | 5,183 |
| Mar 14, 2025 | 30.59 | 30.87 | 30.51 | 30.87 | 30.87 | 3.09% | 1,129 |
| Mar 13, 2025 | 30.69 | 30.69 | 29.90 | 29.95 | 29.95 | -2.54% | 11,465 |
| Mar 12, 2025 | 30.71 | 30.88 | 30.48 | 30.73 | 30.73 | 1.36% | 4,237 |
| Mar 11, 2025 | 30.49 | 30.49 | 30.02 | 30.32 | 30.32 | -0.52% | 3,869 |
| Mar 10, 2025 | 31.20 | 31.20 | 30.32 | 30.48 | 30.48 | -3.88% | 21,561 |
| Mar 7, 2025 | 31.44 | 31.84 | 30.77 | 31.70 | 31.70 | 0.58% | 11,703 |
| Mar 6, 2025 | 31.68 | 32.16 | 31.46 | 31.52 | 31.52 | -2.15% | 10,282 |
| Mar 5, 2025 | 31.89 | 32.22 | 31.82 | 32.21 | 32.21 | 1.70% | 3,934 |
| Mar 4, 2025 | 31.04 | 32.00 | 30.89 | 31.67 | 31.67 | -1.27% | 32,496 |
| Mar 3, 2025 | 32.77 | 33.05 | 32.07 | 32.08 | 32.08 | -2.34% | 4,864 |
| Feb 28, 2025 | 32.42 | 32.85 | 32.38 | 32.85 | 32.85 | 1.24% | 17,914 |
| Feb 27, 2025 | 33.19 | 33.19 | 32.45 | 32.45 | 32.45 | -2.76% | 11,372 |
| Feb 26, 2025 | 33.59 | 33.93 | 33.28 | 33.37 | 33.37 | -0.68% | 4,316 |
| Feb 25, 2025 | 33.69 | 33.74 | 33.39 | 33.60 | 33.60 | -1.39% | 7,386 |
| Feb 24, 2025 | 34.45 | 34.45 | 33.94 | 34.07 | 34.07 | -1.32% | 9,182 |
| Feb 21, 2025 | 36.11 | 36.11 | 34.50 | 34.53 | 34.53 | -4.33% | 11,818 |