ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ARP Pmv Adaptive Risk Parity ETF

26.1937
0.0234 (0.09%)
Feb 23 2024 - Closed
Delayed by 15 minutes

ARP Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 26.1937 0.02 0.09% 26.27 26.27 26.1937 330
Feb 22 2024 26.1703 0.42 1.62% 26.15 26.1703 26.15 422
Feb 21 2024 25.7526 -0.01 -0.05% 25.67 25.7526 25.67 1,623
Feb 20 2024 25.7647 -0.10 -0.40% 25.75 25.7647 25.75 48
Feb 16 2024 25.8671 -0.06 -0.25% 25.91 25.91 25.85 5,737
Feb 15 2024 25.9309 0.06 0.21% 25.9375 25.9375 25.92 5,064
Feb 14 2024 25.8758 0.17 0.65% 25.8341 25.8758 25.8341 479
Feb 13 2024 25.7086 -0.31 -1.18% 25.7086 25.7086 25.7086 0
Feb 12 2024 26.016 -0.05 -0.19% 26.016 26.016 26.016 158
Feb 09 2024 26.0666 0.10 0.40% 26.0666 26.0666 26.0666 5
Feb 08 2024 25.9618 0.01 0.03% 25.96 25.9618 25.96 107
Feb 07 2024 25.953 0.14 0.56% 25.90 25.9637 25.90 334
Feb 06 2024 25.8083 0.00 0.02% 25.73 25.8083 25.73 124
Feb 05 2024 25.8036 -0.07 -0.27% 25.8036 25.8036 25.8036 0
Feb 02 2024 25.8725 0.19 0.75% 25.8725 25.8725 25.8725 0
Feb 01 2024 25.6798 0.26 1.03% 25.5566 25.6798 25.48 11,515
Jan 31 2024 25.4191 -0.30 -1.18% 25.78 25.78 25.4191 102
Jan 30 2024 25.7237 -0.05 -0.20% 25.60 25.78 25.60 1,682
Jan 29 2024 25.7741 0.21 0.84% 25.55 25.7741 25.55 204
Jan 26 2024 25.5602 -0.03 -0.13% 25.5602 25.5602 25.5602 2
Jan 25 2024 25.5942 0.07 0.29% 25.47 25.5942 25.47 230
Jan 24 2024 25.5213 0.00 -0.01% 25.5781 25.5781 25.5213 1,311
Jan 23 2024 25.5237 0.10 0.41% 25.5237 25.5237 25.5237 0
Jan 22 2024 25.42 -0.02 -0.10% 25.68 25.68 25.42 278
Jan 19 2024 25.4444 0.34 1.34% 25.44 25.4444 25.41 383
Jan 18 2024 25.1085 0.24 0.95% 25.1085 25.1085 25.1085 136
Jan 17 2024 24.8715 -0.15 -0.61% 24.81 24.8715 24.8099 383
Jan 16 2024 25.0232 -0.10 -0.39% 25.03 25.03 25.0232 368
Jan 12 2024 25.12 0.01 0.04% 25.44 25.44 25.12 14,584
Jan 11 2024 25.109 0.04 0.14% 25.06 25.11 25.06 482
Jan 10 2024 25.0737 0.08 0.31% 25.04 25.10 25.04 811
Jan 09 2024 24.9963 -0.01 -0.05% 24.97 25.04 24.91 1,951
Jan 08 2024 25.0089 0.28 1.13% 24.9002 25.02 24.9002 579
Jan 05 2024 24.7295 0.01 0.05% 24.882 24.882 24.7295 4,701
Jan 04 2024 24.717 -0.09 -0.37% 24.79 24.79 24.717 1,098
Jan 03 2024 24.8094 -0.19 -0.75% 24.83 24.91 24.78 10,594
Jan 02 2024 24.997 -0.15 -0.58% 25.01 25.08 24.997 13,379
Dec 29 2023 25.1428 -0.09 -0.36% 25.22 25.23 25.14 11,850
Dec 28 2023 25.2328 -0.72 -2.79% 25.67 25.67 25.2328 2,216
Dec 27 2023 25.9568 0.03 0.12% 25.92 25.9568 25.92 616
Dec 26 2023 25.9261 0.08 0.29% 25.96 25.96 25.9261 372
Dec 22 2023 25.85 0.09 0.36% 25.95 25.95 25.83 3,568
Dec 21 2023 25.7566 0.15 0.58% 25.65 25.7566 25.61 3,228
Dec 20 2023 25.6092 -0.20 -0.76% 25.766 25.766 25.6092 2,528
Dec 19 2023 25.8052 0.09 0.33% 25.80 25.8052 25.7701 214
Dec 18 2023 25.7202 0.11 0.43% 25.65 25.7202 25.65 12
Dec 15 2023 25.6107 0.00 0.01% 25.6107 25.6107 25.6107 3
Dec 14 2023 25.6075 0.08 0.31% 25.61 25.61 25.6075 115
Dec 13 2023 25.5291 0.28 1.10% 25.47 25.5291 25.47 83
Dec 12 2023 25.2512 0.04 0.16% 25.22 25.2512 25.22 188
Dec 11 2023 25.2109 -0.01 -0.04% 25.19 25.2109 25.18 564
Dec 08 2023 25.22 -0.03 -0.12% 25.21 25.22 25.17 4,331
Dec 07 2023 25.2501 0.14 0.55% 24.99 25.2501 24.99 530
Dec 06 2023 25.1128 -0.07 -0.26% 25.12 25.17 25.1128 359
Dec 05 2023 25.1779 -0.04 -0.15% 25.16 25.1779 25.16 206
Dec 04 2023 25.2157 -0.24 -0.92% 25.30 25.45 25.10 5,117
Dec 01 2023 25.451 0.04 0.16% 25.41 25.47 25.3701 8,866
Nov 30 2023 25.4099 0.01 0.04% 25.63 25.63 25.4036 275
Nov 29 2023 25.4002 0.03 0.10% 25.3701 25.4002 25.3701 680
Nov 28 2023 25.374 0.04 0.14% 25.12 25.374 25.12 77
Nov 27 2023 25.3376 0.02 0.07% 25.3737 25.3737 25.3376 6,833

Your Recent History

Delayed Upgrade Clock