Miller Value Partners Appreciation ETF (MVPA)
NYSEARCA: MVPA · Real-Time Price · USD
35.70
0.00 (0.00%)
Sep 16, 2025, 4:00 PM EDT - Market open

MVPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202535.5435.7035.5435.7035.70-0.23%753
Sep 15, 202535.6435.8335.6435.7835.780.50%697
Sep 12, 202535.7235.7635.5735.6035.60-0.62%3,293
Sep 11, 202535.4035.9735.4035.8235.821.27%879
Sep 10, 202535.4435.4435.3735.3735.37-0.60%2,480
Sep 9, 202535.9835.9835.5235.5935.59-0.99%1,842
Sep 8, 202535.9836.0035.8235.9435.940.52%2,862
Sep 5, 202535.7335.7635.7035.7635.760.23%1,310
Sep 4, 202535.3035.7235.3035.6735.671.41%888
Sep 3, 202535.2935.3035.0735.1835.180.55%4,576
Sep 2, 202534.9934.9934.9934.9934.99-0.21%81
Aug 29, 202535.1935.2334.9935.0635.06-0.09%4,185
Aug 28, 202535.0235.1535.0235.0935.090.25%2,269
Aug 27, 202535.0335.0734.9035.0035.000.73%2,050
Aug 26, 202534.7834.7934.7434.7534.750.09%1,224
Aug 25, 202534.7134.8234.7134.7234.72-0.40%1,034
Aug 22, 202533.8434.9133.8434.8634.863.35%1,153
Aug 21, 202533.4733.7333.4733.7333.73-0.03%1,086
Aug 20, 202533.5533.7733.4633.7433.74-0.73%2,819
Aug 19, 202534.2234.3633.9333.9933.99-0.63%2,343
Aug 18, 202533.9234.2033.9234.2034.200.18%4,208
Aug 15, 202534.3634.3634.1434.1434.14-0.63%4,833
Aug 14, 202534.2634.3634.1434.3634.36-1.01%8,565
Aug 13, 202534.2434.7134.2334.7134.712.03%1,199
Aug 12, 202533.5634.0233.5634.0234.022.06%1,107
Aug 11, 202533.4533.5433.3233.3333.33-0.08%5,827
Aug 8, 202533.3933.3933.3633.3633.360.08%2,493
Aug 7, 202533.3633.3933.2633.3333.33-1.86%5,238
Aug 6, 202533.7733.9633.7733.9633.960.46%1,239
Aug 5, 202533.8033.8233.6833.8133.810.02%1,453
Aug 4, 202533.5133.8133.5133.8033.801.87%4,413
Aug 1, 202533.4733.4733.1233.1833.18-1.42%2,738
Jul 31, 202533.6633.8633.5933.6633.66-0.07%3,646
Jul 30, 202534.2634.2933.6833.6833.68-1.89%5,120
Jul 29, 202534.6034.6434.2534.3334.33-0.68%3,335
Jul 28, 202534.8634.8634.5634.5734.57-0.17%24,479
Jul 25, 202534.7434.7434.6334.6334.63-0.49%1,665
Jul 24, 202535.0035.0034.8034.8034.80-0.30%1,121
Jul 23, 202534.6934.9834.6634.9034.900.79%16,592
Jul 22, 202534.2734.6834.2734.6334.631.67%1,917
Jul 21, 202534.3434.5234.0634.0634.06-0.49%3,842
Jul 18, 202534.3734.4334.1734.2334.23-0.98%25,794
Jul 17, 202534.2734.5634.2734.5634.560.83%1,161
Jul 16, 202534.0134.3533.9234.2834.280.12%6,447
Jul 15, 202534.9734.9734.2434.2434.24-1.44%6,433
Jul 14, 202534.8034.8034.5934.7434.740.36%2,033
Jul 11, 202534.6234.6234.6234.6234.62-1.01%209
Jul 10, 202534.6535.0634.6534.9734.971.28%5,626
Jul 9, 202534.3834.5334.3834.5334.530.25%1,135
Jul 8, 202534.4234.6034.4234.4434.440.44%615