Miller Value Partners Appreciation ETF (MVPA)

NYSE: MVPA · Real-Time Price · USD

35.99

-0.02 (-0.05%)

At close: Sep 22, 2026, 4:00 PM EDT

36.02

+0.03 (0.08%)

After-hours: Sep 22, 2026, 7:00 PM EDT

MVPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	36.28	36.28	35.99	35.99	35.99	-0.06%	566
Sep 21, 2026	35.88	36.01	35.88	36.01	36.01	0.89%	711
Sep 18, 2026	35.75	35.75	35.68	35.70	35.70	-0.31%	759
Sep 17, 2026	35.82	35.96	35.81	35.81	35.81	-0.24%	661
Sep 16, 2026	35.89	35.89	35.89	35.89	35.89	-0.87%	171
Sep 15, 2026	36.78	36.86	36.21	36.21	36.21	-2.01%	1,796
Sep 14, 2026	36.82	36.95	36.82	36.95	36.95	1.07%	530
Sep 11, 2026	36.56	36.56	36.56	36.56	36.56	0.33%	23
Sep 10, 2026	36.59	36.59	36.44	36.44	36.44	-0.62%	369
Sep 9, 2026	37.17	37.17	36.67	36.67	36.67	-1.36%	423
Sep 8, 2026	37.17	37.17	37.17	37.17	37.17	-1.80%	18
Sep 4, 2026	37.52	37.86	37.52	37.86	37.85	0.18%	790
Sep 3, 2026	37.83	37.83	37.79	37.79	37.79	1.32%	1,376
Sep 2, 2026	36.72	37.39	36.72	37.30	37.29	1.51%	3,539
Sep 1, 2026	36.74	36.74	36.74	36.74	36.74	-1.23%	68
Aug 31, 2026	37.20	37.20	37.20	37.20	37.20	-0.62%	8
Aug 28, 2026	37.48	37.48	37.43	37.43	37.43	-0.43%	420
Aug 27, 2026	37.53	37.59	37.53	37.59	37.59	-0.42%	3,242
Aug 26, 2026	37.76	37.76	37.75	37.75	37.75	-0.60%	229
Aug 25, 2026	37.79	37.98	37.79	37.98	37.98	-0.18%	537
Aug 24, 2026	37.98	38.05	37.98	38.05	38.05	0.56%	333
Aug 21, 2026	37.39	37.83	37.39	37.83	37.83	1.78%	979
Aug 20, 2026	37.21	37.21	37.16	37.17	37.17	-0.92%	1,326
Aug 19, 2026	37.66	37.66	37.52	37.52	37.52	1.44%	222
Aug 18, 2026	37.28	37.28	36.99	36.99	36.99	-0.15%	296
Aug 17, 2026	36.93	37.07	36.93	37.04	37.04	-0.11%	4,088
Aug 14, 2026	37.24	37.24	37.08	37.08	37.08	-0.34%	254
Aug 13, 2026	37.28	37.28	36.98	37.21	37.21	0.49%	3,241
Aug 12, 2026	36.84	37.03	36.84	37.03	37.03	-0.20%	907
Aug 11, 2026	37.23	37.23	37.10	37.10	37.10	-0.16%	934
Aug 10, 2026	37.20	37.20	37.07	37.16	37.16	0.58%	717
Aug 7, 2026	36.95	36.95	36.95	36.95	36.94	1.33%	626
Aug 6, 2026	36.67	36.68	36.46	36.46	36.46	-2.02%	1,579
Aug 5, 2026	37.24	37.24	37.21	37.21	37.21	0.99%	331
Aug 4, 2026	36.38	36.85	36.38	36.84	36.84	2.26%	1,730
Aug 3, 2026	36.00	36.03	36.00	36.03	36.03	1.99%	407
Jul 31, 2026	35.33	35.33	35.33	35.33	35.33	-0.37%	114
Jul 30, 2026	35.09	35.46	35.00	35.46	35.46	-0.03%	2,197
Jul 29, 2026	35.68	35.69	35.47	35.47	35.47	0.23%	722
Jul 28, 2026	35.39	35.39	35.39	35.39	35.39	0.76%	235
Jul 27, 2026	35.13	35.13	35.13	35.13	35.12	1.22%	86
Jul 24, 2026	34.70	34.70	34.70	34.70	34.70	0.44%	275
Jul 23, 2026	34.55	34.55	34.55	34.55	34.55	-1.97%	413
Jul 22, 2026	35.48	35.48	35.25	35.25	35.25	-0.72%	257
Jul 21, 2026	35.50	35.50	35.31	35.50	35.50	0.41%	2,741
Jul 20, 2026	35.36	35.36	35.36	35.36	35.36	-0.16%	111
Jul 17, 2026	35.61	35.61	35.42	35.42	35.42	-0.51%	163
Jul 16, 2026	35.25	35.63	35.25	35.60	35.60	1.01%	1,320
Jul 15, 2026	35.25	35.25	35.24	35.24	35.24	0.98%	2,340
Jul 14, 2026	34.75	34.90	34.75	34.90	34.90	0.53%	723