Miller Value Partners Appreciation ETF (MVPA)
NYSEARCA: MVPA · Real-Time Price · USD
29.95
-0.78 (-2.54%)
Mar 13, 2025, 3:44 PM EDT - Market closed
MVPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 30.69 | 30.69 | 29.90 | 29.95 | 29.95 | -2.54% | 11,465 |
| Mar 12, 2025 | 30.71 | 30.88 | 30.48 | 30.73 | 30.73 | 1.36% | 4,237 |
| Mar 11, 2025 | 30.49 | 30.49 | 30.02 | 30.32 | 30.32 | -0.52% | 3,869 |
| Mar 10, 2025 | 31.20 | 31.20 | 30.32 | 30.48 | 30.48 | -3.88% | 21,561 |
| Mar 7, 2025 | 31.44 | 31.84 | 30.77 | 31.70 | 31.70 | 0.58% | 11,703 |
| Mar 6, 2025 | 31.68 | 32.16 | 31.46 | 31.52 | 31.52 | -2.15% | 10,282 |
| Mar 5, 2025 | 31.89 | 32.22 | 31.82 | 32.21 | 32.21 | 1.70% | 3,934 |
| Mar 4, 2025 | 31.04 | 32.00 | 30.89 | 31.67 | 31.67 | -1.27% | 32,496 |
| Mar 3, 2025 | 32.77 | 33.05 | 32.07 | 32.08 | 32.08 | -2.34% | 4,864 |
| Feb 28, 2025 | 32.42 | 32.85 | 32.38 | 32.85 | 32.85 | 1.24% | 17,914 |
| Feb 27, 2025 | 33.19 | 33.19 | 32.45 | 32.45 | 32.45 | -2.76% | 11,372 |
| Feb 26, 2025 | 33.59 | 33.93 | 33.28 | 33.37 | 33.37 | -0.68% | 4,316 |
| Feb 25, 2025 | 33.69 | 33.74 | 33.39 | 33.60 | 33.60 | -1.39% | 7,386 |
| Feb 24, 2025 | 34.45 | 34.45 | 33.94 | 34.07 | 34.07 | -1.32% | 9,182 |
| Feb 21, 2025 | 36.11 | 36.11 | 34.50 | 34.53 | 34.53 | -4.33% | 11,818 |
| Feb 20, 2025 | 36.50 | 36.50 | 35.71 | 36.09 | 36.09 | -1.77% | 6,038 |
| Feb 19, 2025 | 36.70 | 36.84 | 36.56 | 36.74 | 36.74 | -0.56% | 7,034 |
| Feb 18, 2025 | 37.15 | 37.15 | 36.87 | 36.95 | 36.95 | -0.36% | 12,049 |
| Feb 14, 2025 | 36.80 | 37.15 | 36.80 | 37.08 | 37.08 | 1.25% | 5,857 |
| Feb 13, 2025 | 36.34 | 36.64 | 36.31 | 36.62 | 36.62 | 2.18% | 9,161 |
| Feb 12, 2025 | 35.69 | 35.90 | 35.69 | 35.84 | 35.84 | -0.32% | 6,887 |
| Feb 11, 2025 | 36.04 | 36.17 | 35.96 | 35.96 | 35.96 | -0.28% | 9,396 |
| Feb 10, 2025 | 36.13 | 36.13 | 35.98 | 36.06 | 36.06 | 0.98% | 4,265 |
| Feb 7, 2025 | 35.90 | 35.90 | 35.71 | 35.71 | 35.71 | -0.23% | 1,291 |
| Feb 6, 2025 | 36.02 | 36.44 | 35.67 | 35.79 | 35.79 | 0.34% | 14,853 |
| Feb 5, 2025 | 35.42 | 35.67 | 35.40 | 35.67 | 35.67 | 0.64% | 11,188 |
| Feb 4, 2025 | 35.55 | 35.61 | 35.29 | 35.44 | 35.44 | -0.87% | 33,661 |
| Feb 3, 2025 | 35.26 | 35.83 | 35.19 | 35.75 | 35.75 | -1.12% | 38,901 |
| Jan 31, 2025 | 36.44 | 36.63 | 36.04 | 36.16 | 36.16 | -1.25% | 8,037 |
| Jan 30, 2025 | 36.66 | 36.86 | 36.48 | 36.61 | 36.61 | 0.91% | 5,461 |
| Jan 29, 2025 | 36.45 | 36.45 | 36.02 | 36.28 | 36.28 | -0.21% | 6,087 |
| Jan 28, 2025 | 36.28 | 36.43 | 36.11 | 36.36 | 36.36 | 0.73% | 19,029 |
| Jan 27, 2025 | 35.80 | 36.43 | 35.80 | 36.10 | 36.10 | -0.22% | 26,302 |
| Jan 24, 2025 | 36.25 | 36.45 | 36.09 | 36.18 | 36.18 | -1.19% | 49,615 |
| Jan 23, 2025 | 36.39 | 36.77 | 36.33 | 36.61 | 36.61 | 0.49% | 9,758 |
| Jan 22, 2025 | 36.73 | 36.73 | 36.44 | 36.44 | 36.44 | -1.28% | 13,905 |
| Jan 21, 2025 | 36.73 | 36.91 | 36.36 | 36.91 | 36.91 | 1.02% | 11,616 |
| Jan 17, 2025 | 36.36 | 36.56 | 36.30 | 36.54 | 36.54 | 2.32% | 4,893 |
| Jan 16, 2025 | 35.74 | 35.74 | 35.49 | 35.71 | 35.71 | -0.04% | 3,904 |
| Jan 15, 2025 | 36.09 | 36.12 | 35.68 | 35.73 | 35.73 | 1.29% | 7,472 |
| Jan 14, 2025 | 35.10 | 35.33 | 34.93 | 35.27 | 35.27 | 2.31% | 12,113 |
| Jan 13, 2025 | 34.02 | 34.47 | 33.96 | 34.47 | 34.47 | 1.11% | 6,464 |
| Jan 10, 2025 | 34.33 | 34.33 | 34.02 | 34.10 | 34.10 | -1.40% | 25,556 |
| Jan 8, 2025 | 34.50 | 34.69 | 34.39 | 34.58 | 34.58 | -0.73% | 13,422 |
| Jan 7, 2025 | 35.41 | 35.48 | 34.74 | 34.83 | 34.83 | -1.60% | 5,923 |
| Jan 6, 2025 | 35.70 | 35.85 | 35.37 | 35.40 | 35.40 | 0.37% | 36,862 |
| Jan 3, 2025 | 34.81 | 35.30 | 34.64 | 35.27 | 35.27 | 2.20% | 5,063 |
| Jan 2, 2025 | 34.67 | 34.98 | 34.37 | 34.51 | 34.51 | 0.41% | 6,074 |
| Dec 31, 2024 | 34.82 | 34.82 | 34.33 | 34.37 | 34.37 | -0.60% | 12,027 |
| Dec 30, 2024 | 34.77 | 34.80 | 34.30 | 34.58 | 34.58 | -1.49% | 39,110 |