Miller Value Partners Appreciation ETF (MVPA)
NYSEARCA: MVPA · Real-Time Price · USD
31.38
+0.17 (0.56%)
At close: Apr 2, 2026, 4:00 PM EDT
31.38
0.00 (0.00%)
After-hours: Apr 2, 2026, 8:00 PM EDT
MVPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 31.26 | 31.48 | 31.26 | 31.38 | 31.38 | 0.56% | 2,070 |
| Apr 1, 2026 | 31.13 | 31.21 | 31.12 | 31.21 | 31.21 | -0.29% | 413 |
| Mar 31, 2026 | 31.04 | 31.30 | 31.04 | 31.30 | 31.30 | 2.33% | 2,306 |
| Mar 30, 2026 | 30.81 | 30.86 | 30.59 | 30.59 | 30.59 | 0.61% | 3,290 |
| Mar 27, 2026 | 30.89 | 30.89 | 30.40 | 30.40 | 30.40 | -2.70% | 663 |
| Mar 26, 2026 | 31.66 | 31.66 | 31.24 | 31.24 | 31.24 | -0.81% | 1,937 |
| Mar 25, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.12% | 33 |
| Mar 24, 2026 | 31.03 | 31.56 | 31.03 | 31.46 | 31.46 | 0.26% | 3,170 |
| Mar 23, 2026 | 31.44 | 31.44 | 31.38 | 31.38 | 31.38 | 3.06% | 359 |
| Mar 20, 2026 | 30.66 | 30.66 | 30.45 | 30.45 | 30.45 | -1.14% | 452 |
| Mar 19, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | -0.40% | 302 |
| Mar 18, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -1.47% | 70 |
| Mar 17, 2026 | 31.70 | 31.70 | 31.38 | 31.38 | 31.38 | 1.30% | 125 |
| Mar 16, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 1.44% | 122 |
| Mar 13, 2026 | 30.86 | 30.86 | 30.54 | 30.54 | 30.54 | -0.66% | 801 |
| Mar 12, 2026 | 31.02 | 31.02 | 30.74 | 30.74 | 30.74 | -2.70% | 882 |
| Mar 11, 2026 | 31.55 | 31.66 | 31.51 | 31.60 | 31.60 | -0.38% | 1,278 |
| Mar 10, 2026 | 31.89 | 31.89 | 31.72 | 31.72 | 31.72 | 0.04% | 844 |
| 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 |