Miller Value Partners Appreciation ETF (MVPA)

MVPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	30.95	31.70	30.66	31.70	31.70	0.69%	2,736
Mar 6, 2026	31.37	31.50	31.37	31.48	31.48	-1.74%	1,499
Mar 5, 2026	31.85	32.04	31.83	32.04	32.04	-0.32%	2,504
Mar 4, 2026	32.00	32.24	32.00	32.14	32.14	1.57%	864
Mar 3, 2026	31.65	31.65	31.65	31.65	31.65	-0.29%	398
Mar 2, 2026	31.53	31.74	31.53	31.74	31.74	1.13%	330
Feb 27, 2026	31.69	31.69	31.38	31.38	31.38	-3.16%	1,331
Feb 26, 2026	32.20	32.41	32.20	32.41	32.41	0.88%	3,641
Feb 25, 2026	32.02	32.12	32.02	32.12	32.12	1.01%	330
Feb 24, 2026	31.55	31.80	31.55	31.80	31.80	0.30%	7,959
Feb 23, 2026	31.63	31.71	31.63	31.71	31.71	-3.45%	1,558
Feb 20, 2026	32.76	32.84	32.76	32.84	32.84	0.89%	470
Feb 19, 2026	32.72	32.72	32.55	32.55	32.55	-1.11%	740
Feb 18, 2026	32.92	32.92	32.92	32.92	32.92	0.61%	120
Feb 17, 2026	32.40	32.72	32.32	32.72	32.72	0.56%	728
Feb 13, 2026	32.46	32.87	32.34	32.54	32.54	1.06%	7,677
Feb 12, 2026	32.20	32.35	32.20	32.20	32.19	-1.20%	1,118
Feb 11, 2026	32.59	32.59	32.43	32.59	32.59	-1.59%	340
Feb 10, 2026	33.39	33.39	33.11	33.11	33.11	-0.18%	353
Feb 9, 2026	33.09	33.20	33.05	33.17	33.17	0.08%	5,464
Feb 6, 2026	33.09	33.27	33.05	33.15	33.15	2.67%	1,969
Feb 5, 2026	32.65	32.65	32.28	32.28	32.28	-2.99%	1,830
Feb 4, 2026	33.30	33.30	32.93	33.28	33.28	0.87%	847
Feb 3, 2026	33.51	33.60	32.78	32.99	32.99	-2.46%	5,685
Feb 2, 2026	33.61	34.10	33.61	33.83	33.82	0.53%	1,934
Jan 30, 2026	33.69	33.69	33.51	33.65	33.64	-0.88%	4,211
Jan 29, 2026	33.80	33.94	33.65	33.94	33.94	-0.48%	743
Jan 28, 2026	34.13	34.13	34.10	34.11	34.11	-0.48%	1,962
Jan 27, 2026	34.25	34.36	34.25	34.27	34.27	-0.91%	2,272
Jan 26, 2026	34.68	34.68	34.58	34.58	34.58	-0.08%	204
Jan 23, 2026	34.91	34.91	34.61	34.61	34.61	-1.10%	608
Jan 22, 2026	35.00	35.00	35.00	35.00	35.00	-0.20%	215
Jan 21, 2026	35.04	35.06	34.64	35.06	35.06	1.70%	2,251
Jan 20, 2026	34.67	34.87	34.48	34.48	34.48	-2.26%	8,008
Jan 16, 2026	35.29	35.44	35.28	35.28	35.28	0.20%	484
Jan 15, 2026	35.38	35.38	35.20	35.20	35.20	1.01%	288
Jan 14, 2026	34.78	35.14	34.78	34.85	34.85	-0.13%	6,526
Jan 13, 2026	35.00	35.06	34.80	34.90	34.90	0.14%	5,794
Jan 12, 2026	34.87	35.15	34.73	34.85	34.85	-1.14%	3,099
Jan 9, 2026	34.61	35.25	34.61	35.25	35.25	0.31%	2,143
Jan 8, 2026	34.97	35.15	34.97	35.14	35.14	1.48%	750
Jan 7, 2026	34.73	34.73	34.55	34.63	34.62	-0.86%	4,189
Jan 6, 2026	34.45	34.95	34.45	34.93	34.93	1.78%	2,281
Jan 5, 2026	34.25	34.35	34.25	34.32	34.31	2.71%	1,591
Jan 2, 2026	33.15	33.41	33.15	33.41	33.41	0.67%	278
Dec 31, 2025	33.31	33.34	33.07	33.19	33.19	-0.67%	1,678
Dec 30, 2025	33.36	33.50	33.35	33.41	33.41	-0.44%	2,209
Dec 29, 2025	33.89	33.89	33.55	33.56	33.56	-1.02%	1,674
Dec 26, 2025	33.83	33.94	33.80	33.90	33.90	-0.21%	2,626
Dec 24, 2025	33.78	33.98	33.78	33.98	33.98	0.55%	2,531

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.