Miller Value Partners Appreciation ETF (MVPA)

MVPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	34.80	34.80	34.59	34.74	34.74	0.36%	2,033
Jul 11, 2025	34.62	34.62	34.62	34.62	34.62	-1.01%	209
Jul 10, 2025	34.65	35.06	34.65	34.97	34.97	1.28%	5,626
Jul 9, 2025	34.38	34.53	34.38	34.53	34.53	0.25%	1,135
Jul 8, 2025	34.42	34.60	34.42	34.44	34.44	0.44%	615
Jul 7, 2025	34.48	34.48	34.25	34.29	34.29	-1.29%	28,480
Jul 3, 2025	34.54	34.84	34.54	34.74	34.74	0.56%	2,442
Jul 2, 2025	34.30	34.55	34.30	34.55	34.55	-0.63%	1,746
Jul 1, 2025	34.73	34.76	34.72	34.76	34.76	0.73%	960
Jun 30, 2025	34.62	34.62	34.36	34.51	34.51	-0.25%	4,548
Jun 27, 2025	34.45	34.75	34.45	34.60	34.60	0.95%	2,212
Jun 26, 2025	34.06	34.27	34.05	34.27	34.27	0.79%	27,322
Jun 25, 2025	34.40	34.40	34.00	34.00	34.00	-0.97%	1,729
Jun 24, 2025	34.16	34.37	34.16	34.34	34.34	1.37%	1,431
Jun 23, 2025	33.69	33.90	33.17	33.87	33.87	0.14%	8,057
Jun 20, 2025	33.92	33.97	33.77	33.83	33.83	0.94%	3,111
Jun 18, 2025	33.48	33.68	33.46	33.51	33.51	0.42%	2,775
Jun 17, 2025	33.42	33.57	33.27	33.37	33.37	-0.37%	7,787
Jun 16, 2025	33.48	33.67	33.47	33.50	33.50	1.52%	25,585
Jun 13, 2025	33.35	33.49	32.92	33.00	33.00	-2.13%	3,673
Jun 12, 2025	33.85	33.85	33.64	33.71	33.71	-1.10%	7,239
Jun 11, 2025	34.32	34.38	34.09	34.09	34.09	-0.01%	5,197
Jun 10, 2025	33.95	34.17	33.92	34.09	34.09	0.76%	5,539
Jun 9, 2025	33.86	33.86	33.58	33.83	33.83	0.77%	21,105
Jun 6, 2025	33.53	33.58	33.53	33.58	33.58	1.54%	585
Jun 5, 2025	33.33	33.33	33.03	33.07	33.07	-0.03%	3,854
Jun 4, 2025	33.08	33.08	33.08	33.08	33.08	-0.85%	110
Jun 3, 2025	33.01	33.36	33.01	33.36	33.36	1.56%	505
Jun 2, 2025	32.89	32.90	32.74	32.85	32.85	-0.57%	3,873
May 30, 2025	32.82	33.04	32.82	33.04	33.04	-0.02%	2,639
May 29, 2025	33.24	33.26	32.90	33.04	33.04	-0.30%	5,211
May 28, 2025	33.40	33.40	33.15	33.15	33.15	-0.66%	7,763
May 27, 2025	33.20	33.51	33.20	33.37	33.37	1.67%	12,619
May 23, 2025	32.80	32.82	32.50	32.82	32.82	-1.11%	2,386
May 22, 2025	33.00	33.22	32.72	33.19	33.19	1.72%	7,635
May 21, 2025	32.97	33.20	32.52	32.63	32.63	-1.97%	3,494
May 20, 2025	33.05	33.50	33.05	33.28	33.28	0.45%	8,590
May 19, 2025	33.16	33.26	33.04	33.13	33.13	-0.14%	2,387
May 16, 2025	33.11	33.30	32.86	33.18	33.18	1.17%	6,049
May 15, 2025	32.95	32.96	32.53	32.79	32.79	-0.57%	3,382
May 14, 2025	33.20	33.20	32.96	32.98	32.98	-0.93%	11,966
May 13, 2025	32.88	33.38	32.88	33.29	33.29	1.13%	3,080
May 12, 2025	33.09	33.09	32.66	32.92	32.92	3.08%	7,321
May 9, 2025	32.23	32.28	31.74	31.94	31.94	-0.14%	6,123
May 8, 2025	31.91	32.29	31.91	31.98	31.98	1.91%	3,236
May 7, 2025	31.46	31.46	31.35	31.38	31.38	0.61%	4,475
May 6, 2025	30.90	31.33	30.90	31.19	31.19	-1.25%	2,805
May 5, 2025	31.47	31.72	31.46	31.59	31.59	0.21%	3,684
May 2, 2025	31.17	31.62	31.07	31.52	31.52	2.94%	8,676
May 1, 2025	30.83	31.00	30.57	30.62	30.62	0.17%	4,571

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.