Miller Value Partners Appreciation ETF (MVPA)
NYSEARCA: MVPA · Real-Time Price · USD
35.61
-0.09 (-0.24%)
At close: Sep 17, 2025, 4:00 PM EDT
35.61
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
MVPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 35.29 | 35.30 | 35.07 | 35.18 | 35.18 | 0.55% | 4,576 |
| Sep 2, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.21% | 81 |
| Aug 29, 2025 | 35.19 | 35.23 | 34.99 | 35.06 | 35.06 | -0.09% | 4,185 |
| Aug 28, 2025 | 35.02 | 35.15 | 35.02 | 35.09 | 35.09 | 0.25% | 2,269 |
| Aug 27, 2025 | 35.03 | 35.07 | 34.90 | 35.00 | 35.00 | 0.73% | 2,050 |
| Aug 26, 2025 | 34.78 | 34.79 | 34.74 | 34.75 | 34.75 | 0.09% | 1,224 |
| Aug 25, 2025 | 34.71 | 34.82 | 34.71 | 34.72 | 34.72 | -0.40% | 1,034 |
| Aug 22, 2025 | 33.84 | 34.91 | 33.84 | 34.86 | 34.86 | 3.35% | 1,153 |
| Aug 21, 2025 | 33.47 | 33.73 | 33.47 | 33.73 | 33.73 | -0.03% | 1,086 |
| Aug 20, 2025 | 33.55 | 33.77 | 33.46 | 33.74 | 33.74 | -0.73% | 2,819 |
| Aug 19, 2025 | 34.22 | 34.36 | 33.93 | 33.99 | 33.99 | -0.63% | 2,343 |
| Aug 18, 2025 | 33.92 | 34.20 | 33.92 | 34.20 | 34.20 | 0.18% | 4,208 |
| Aug 15, 2025 | 34.36 | 34.36 | 34.14 | 34.14 | 34.14 | -0.63% | 4,833 |
| Aug 14, 2025 | 34.26 | 34.36 | 34.14 | 34.36 | 34.36 | -1.01% | 8,565 |
| Aug 13, 2025 | 34.24 | 34.71 | 34.23 | 34.71 | 34.71 | 2.03% | 1,199 |
| Aug 12, 2025 | 33.56 | 34.02 | 33.56 | 34.02 | 34.02 | 2.06% | 1,107 |
| Aug 11, 2025 | 33.45 | 33.54 | 33.32 | 33.33 | 33.33 | -0.08% | 5,827 |
| Aug 8, 2025 | 33.39 | 33.39 | 33.36 | 33.36 | 33.36 | 0.08% | 2,493 |
| Aug 7, 2025 | 33.36 | 33.39 | 33.26 | 33.33 | 33.33 | -1.86% | 5,238 |
| Aug 6, 2025 | 33.77 | 33.96 | 33.77 | 33.96 | 33.96 | 0.46% | 1,239 |
| Aug 5, 2025 | 33.80 | 33.82 | 33.68 | 33.81 | 33.81 | 0.02% | 1,453 |
| Aug 4, 2025 | 33.51 | 33.81 | 33.51 | 33.80 | 33.80 | 1.87% | 4,413 |
| Aug 1, 2025 | 33.47 | 33.47 | 33.12 | 33.18 | 33.18 | -1.42% | 2,738 |
| Jul 31, 2025 | 33.66 | 33.86 | 33.59 | 33.66 | 33.66 | -0.07% | 3,646 |
| Jul 30, 2025 | 34.26 | 34.29 | 33.68 | 33.68 | 33.68 | -1.89% | 5,120 |
| Jul 29, 2025 | 34.60 | 34.64 | 34.25 | 34.33 | 34.33 | -0.68% | 3,335 |
| Jul 28, 2025 | 34.86 | 34.86 | 34.56 | 34.57 | 34.57 | -0.17% | 24,479 |
| Jul 25, 2025 | 34.74 | 34.74 | 34.63 | 34.63 | 34.63 | -0.49% | 1,665 |
| Jul 24, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.30% | 1,121 |
| Jul 23, 2025 | 34.69 | 34.98 | 34.66 | 34.90 | 34.90 | 0.79% | 16,592 |
| Jul 22, 2025 | 34.27 | 34.68 | 34.27 | 34.63 | 34.63 | 1.67% | 1,917 |
| Jul 21, 2025 | 34.34 | 34.52 | 34.06 | 34.06 | 34.06 | -0.49% | 3,842 |
| Jul 18, 2025 | 34.37 | 34.43 | 34.17 | 34.23 | 34.23 | -0.98% | 25,794 |
| Jul 17, 2025 | 34.27 | 34.56 | 34.27 | 34.56 | 34.56 | 0.83% | 1,161 |
| Jul 16, 2025 | 34.01 | 34.35 | 33.92 | 34.28 | 34.28 | 0.12% | 6,447 |
| Jul 15, 2025 | 34.97 | 34.97 | 34.24 | 34.24 | 34.24 | -1.44% | 6,433 |
| Jul 14, 2025 | 34.80 | 34.80 | 34.59 | 34.74 | 34.74 | 0.36% | 2,033 |
| Jul 11, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -1.01% | 209 |
| Jul 10, 2025 | 34.65 | 35.06 | 34.65 | 34.97 | 34.97 | 1.28% | 5,626 |
| Jul 9, 2025 | 34.38 | 34.53 | 34.38 | 34.53 | 34.53 | 0.25% | 1,135 |