Miller Value Partners Appreciation ETF (MVPA)

NYSEARCA: MVPA · Real-Time Price · USD

33.25

+0.39 (1.18%)

At close: Jun 24, 2026, 4:00 PM EDT

33.25

0.00 (0.00%)

After-hours: Jun 24, 2026, 8:00 PM EDT

MVPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	32.93	33.28	32.93	33.25	33.25	1.18%	2,590
Jun 23, 2026	32.97	33.05	32.87	32.87	32.87	-0.24%	5,907
Jun 22, 2026	32.95	32.95	32.95	32.95	32.94	0.03%	367
Jun 18, 2026	32.94	32.94	32.94	32.94	32.93	0.92%	6
Jun 17, 2026	32.63	32.63	32.63	32.63	32.63	-1.84%	59
Jun 16, 2026	33.25	33.25	33.25	33.25	33.25	0.43%	27
Jun 15, 2026	33.43	33.43	33.10	33.10	33.10	0.40%	264
Jun 12, 2026	32.97	32.97	32.97	32.97	32.97	0.50%	19
Jun 11, 2026	32.81	32.81	32.81	32.81	32.81	2.18%	215
Jun 10, 2026	32.11	32.11	32.11	32.11	32.11	-0.62%	16
Jun 9, 2026	32.31	32.31	32.31	32.31	32.31	0.57%	54
Jun 8, 2026	32.31	32.31	32.12	32.12	32.12	0.25%	798
Jun 5, 2026	32.04	32.04	32.04	32.04	32.04	-1.86%	40
Jun 4, 2026	32.34	32.87	32.34	32.65	32.65	1.29%	951
Jun 3, 2026	32.80	32.80	32.24	32.24	32.24	-1.85%	2,073
Jun 2, 2026	33.46	33.46	32.80	32.84	32.84	-1.15%	1,252
Jun 1, 2026	33.38	33.38	33.01	33.23	33.23	0.30%	1,654
May 29, 2026	33.32	33.32	33.10	33.13	33.12	-0.39%	1,492
May 28, 2026	33.09	33.26	33.09	33.26	33.26	0.52%	166
May 27, 2026	33.21	33.22	33.09	33.09	33.09	0.72%	694
May 26, 2026	32.86	32.86	32.85	32.85	32.85	0.40%	299
May 22, 2026	32.68	32.73	32.39	32.72	32.72	0.94%	6,760
May 21, 2026	32.34	32.54	31.90	32.42	32.41	-0.25%	1,974
May 20, 2026	32.42	32.50	32.42	32.50	32.50	1.69%	493
May 19, 2026	32.13	32.17	31.96	31.96	31.96	-0.89%	864
May 18, 2026	32.24	32.24	32.24	32.24	32.24	-0.53%	233
May 15, 2026	32.78	32.78	32.41	32.41	32.41	-0.94%	554
May 14, 2026	32.84	32.84	32.72	32.72	32.72	1.09%	1,899
May 13, 2026	32.83	32.83	32.20	32.37	32.37	-1.80%	900
May 12, 2026	32.83	33.18	32.83	32.96	32.96	-0.56%	1,044
May 11, 2026	33.15	33.15	33.15	33.15	33.15	-1.09%	133
May 8, 2026	33.60	33.60	33.44	33.51	33.51	-1.00%	603
May 7, 2026	33.85	33.85	33.85	33.85	33.85	-1.20%	309
May 6, 2026	34.12	34.26	34.12	34.26	34.26	0.38%	598
May 5, 2026	34.28	34.43	34.13	34.13	34.13	0.70%	735
May 4, 2026	33.89	33.89	33.89	33.89	33.89	-1.73%	99
May 1, 2026	34.44	34.49	34.38	34.49	34.49	0.79%	873
Apr 30, 2026	34.10	34.22	34.10	34.22	34.22	0.89%	302
Apr 29, 2026	34.04	34.04	33.92	33.92	33.92	-0.68%	871
Apr 28, 2026	33.95	34.15	33.95	34.15	34.15	-0.23%	199
Apr 27, 2026	34.23	34.23	34.23	34.23	34.23	0.71%	96
Apr 24, 2026	34.10	34.10	33.98	33.98	33.98	-0.57%	741
Apr 23, 2026	35.00	35.00	33.86	34.18	34.18	-1.16%	2,823
Apr 22, 2026	34.80	34.80	34.42	34.58	34.58	0.83%	1,490
Apr 21, 2026	34.84	36.95	34.30	34.30	34.29	-0.95%	35,029
Apr 20, 2026	34.14	34.62	34.14	34.62	34.62	1.13%	3,702
Apr 17, 2026	33.87	34.27	33.87	34.24	34.24	2.16%	605
Apr 16, 2026	33.44	33.51	33.44	33.51	33.51	0.42%	600
Apr 15, 2026	33.09	33.37	33.09	33.37	33.37	1.19%	942
Apr 14, 2026	33.00	33.00	32.94	32.98	32.98	0.87%	1,681