Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Pmv Adaptive Risk Parity ETF (ARP)
Pmv Adaptive Risk Parity ETF (ARP) Historical

ARP Pmv Adaptive Risk Parity ETF

27.599

0.2207 (0.81%)

After Hours

Last Updated: 16:15:02

Delayed by 15 minutes

ARP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	27.599	0.22	0.81%	27.64	27.64	27.599	5
Jul 25 2024	27.3783	-0.22	-0.78%	27.54	27.54	27.3783	5
Jul 24 2024	27.5946	-0.46	-1.65%	27.88	27.88	27.5946	2,235
Jul 23 2024	28.0577	0.19	0.69%	28.08	28.08	28.0577	2,538
Jul 22 2024	27.8667	0.00	0.00%	28.09	28.09	27.8667	80
Jul 19 2024	27.8667	-0.27	-0.97%	28.01	28.01	27.8667	2
Jul 18 2024	28.1407	-0.16	-0.56%	28.14	28.1407	28.14	101
Jul 17 2024	28.2988	-0.35	-1.24%	28.2988	28.2988	28.2988	0
Jul 16 2024	28.653	0.22	0.77%	28.653	28.653	28.653	1
Jul 15 2024	28.4354	0.07	0.24%	28.4276	28.4354	28.4276	470
Jul 12 2024	28.3684	0.07	0.25%	28.4298	28.45	28.3684	7,067
Jul 11 2024	28.2976	-0.10	-0.35%	28.70	28.70	28.2401	938
Jul 10 2024	28.3964	0.20	0.71%	28.35	28.3964	28.35	284
Jul 09 2024	28.1955	0.03	0.10%	28.1617	28.1955	28.1617	155
Jul 08 2024	28.1683	-0.07	-0.25%	28.1701	28.2099	28.11	9,388
Jul 05 2024	28.2397	0.21	0.75%	28.2397	28.2397	28.2397	82
Jul 03 2024	28.0283	0.18	0.63%	28.04	28.05	28.01	2,555
Jul 02 2024	27.8529	0.10	0.37%	27.87	27.87	27.8529	227
Jul 01 2024	27.7504	0.07	0.27%	27.68	27.7504	27.60	16,784
Jun 28 2024	27.6764	-0.03	-0.11%	27.80	27.82	27.6764	6,057
Jun 27 2024	27.706	0.10	0.36%	27.81	27.81	27.68	1,973
Jun 26 2024	27.6064	-0.06	-0.22%	27.62	27.62	27.6064	44
Jun 25 2024	27.6665	0.02	0.09%	27.68	27.70	27.6665	790
Jun 24 2024	27.6424	-0.02	-0.06%	27.6424	27.6424	27.6424	2
Jun 21 2024	27.6578	-0.18	-0.66%	27.6435	27.69	27.6435	1,156
Jun 20 2024	27.8403	0.05	0.19%	27.77	27.87	27.77	9,215
Jun 18 2024	27.7878	0.08	0.30%	27.7878	27.7878	27.7878	9
Jun 17 2024	27.7052	0.10	0.36%	27.62	27.7052	27.5206	275
Jun 14 2024	27.6048	0.10	0.35%	27.62	27.65	27.55	20,178
Jun 13 2024	27.5076	-0.07	-0.26%	27.5076	27.5076	27.5076	76
Jun 12 2024	27.5788	0.21	0.77%	27.6421	27.6421	27.5788	1,230
Jun 11 2024	27.3677	0.04	0.14%	27.33	27.3677	27.33	258
Jun 10 2024	27.3293	0.12	0.44%	27.36	27.36	27.3293	16
Jun 07 2024	27.2087	-0.36	-1.30%	27.44	27.44	27.2087	71
Jun 06 2024	27.5683	0.09	0.31%	27.59	27.59	27.5683	132
Jun 05 2024	27.4825	0.26	0.95%	27.47	27.51	27.445	1,495
Jun 04 2024	27.2247	-0.07	-0.27%	27.12	27.2247	27.12	674
Jun 03 2024	27.2986	0.08	0.29%	27.2933	27.2986	27.23	5,840
May 31 2024	27.2202	-0.01	-0.02%	27.2202	27.2202	27.2202	33
May 30 2024	27.2264	-0.08	-0.30%	27.2264	27.2264	27.2264	19
May 29 2024	27.307	-0.15	-0.54%	27.307	27.307	27.307	34
May 28 2024	27.456	0.12	0.43%	27.44	27.46	27.43	1,386
May 24 2024	27.3378	0.09	0.33%	27.34	27.38	27.31	4,745
May 23 2024	27.2484	-0.26	-0.95%	27.27	27.29	27.23	1,914
May 22 2024	27.509	-0.23	-0.81%	27.509	27.509	27.509	0
May 21 2024	27.7344	0.01	0.05%	27.75	27.75	27.7299	21,635
May 20 2024	27.72	0.10	0.36%	27.71	27.77	27.71	648
May 17 2024	27.6209	0.15	0.53%	27.60	27.6209	27.60	4,551
May 16 2024	27.4746	-0.03	-0.10%	27.4746	27.4746	27.4746	168
May 15 2024	27.503	0.23	0.85%	27.49	27.52	27.485	1,284
May 14 2024	27.2717	0.13	0.48%	27.28	27.30	27.22	4,605
May 13 2024	27.1411	-0.10	-0.37%	27.1443	27.1443	27.1411	752
May 10 2024	27.2426	0.11	0.42%	27.2426	27.2426	27.2426	19
May 09 2024	27.13	0.18	0.69%	27.07	27.15	27.07	6,207
May 08 2024	26.9451	-0.02	-0.08%	26.79	26.948	26.79	2,323
May 07 2024	26.9665	-0.02	-0.06%	26.96	26.9665	26.96	37
May 06 2024	26.9835	0.21	0.78%	26.86	26.9835	26.86	392
May 03 2024	26.774	0.23	0.88%	26.71	26.80	26.71	15,211
May 02 2024	26.5405	0.12	0.44%	26.35	26.57	26.35	1,797
May 01 2024	26.4242	0.00	-0.02%	26.41	26.60	26.3489	33,712
Apr 30 2024	26.429	-0.43	-1.60%	26.80	26.80	26.429	86
Apr 29 2024	26.8597	0.03	0.11%	26.89	26.90	26.8597	434

Pmv Adaptive Risk Parity...

VanEck Africa Index ETF

Colgate Palmolive

Delayed Upgrade Clock