Miller Value Partners Appreciation ETF (MVPA)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2136 | -0.587297222986 | 36.37 | 36.86 | 35.8 | 21299 | 36.21854455 | SP |
| 4 | 1.4864 | 4.28728006922 | 34.67 | 36.91 | 33.75 | 14911 | 35.68533859 | SP |
| 12 | 1.1764 | 3.36306460835 | 34.98 | 38.56 | 33.75 | 8627 | 35.61026238 | SP |
| 26 | 3.1564 | 9.56484848485 | 33 | 38.56 | 29.45 | 5915 | 34.17011642 | SP |
| 52 | 11.2264 | 45.0316887284 | 24.93 | 38.56 | 24.18 | 5876 | 32.03137673 | SP |
| 156 | 11.2264 | 45.0316887284 | 24.93 | 38.56 | 24.18 | 5876 | 32.03137673 | SP |
| 260 | 11.2264 | 45.0316887284 | 24.93 | 38.56 | 24.18 | 5876 | 32.03137673 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 36.1564 | -0.46 | -1.25 | 36.56 | 36.63 | 36.04 | 8037 |
| 1738279800 | 36.6131 | 0.33 | 0.91 | 36.56 | 36.86 | 36.48 | 5461 |
| 1738193400 | 36.2826 | -0.08 | -0.21 | 36.4 | 36.45 | 36.015 | 6087 |
| 1738107000 | 36.3605 | 0.26 | 0.73 | 36.14 | 36.4298 | 36.1067 | 19029 |
| 1738020600 | 36.0969 | -0.08 | -0.22 | 35.8 | 36.43 | 35.8 | 26302 |
| 1737761400 | 36.1773 | -0.26 | -0.71 | 36.37 | 36.45 | 36.09 | 49615 |
| 1737675000 | 36.4356 | 0 | 0.00 | 36.4356 | 36.4356 | 36.4356 | 0 |
| 1737588600 | 36.4356 | -0.47 | -1.29 | 36.86 | 36.86 | 36.4356 | 13904 |
| 1737502200 | 36.91 | 0.37 | 1.02 | 36.91 | 36.91 | 36.36 | 11616 |
| 1737156600 | 36.5383 | 0.83 | 2.32 | 36.27 | 36.5581 | 36.27 | 4893 |
| 1737070200 | 35.7109 | -0.01 | -0.04 | 35.74 | 35.74 | 35.49 | 3904 |
| 1736983800 | 35.725 | 0.46 | 1.29 | 36.18 | 36.18 | 35.675 | 7472 |
| 1736897400 | 35.2688 | 0.8 | 2.31 | 34.8 | 35.33 | 34.8 | 12113 |
| 1736811000 | 34.4721 | 0.38 | 1.11 | 33.75 | 34.4721 | 33.75 | 6464 |
| 1736551800 | 34.0949 | -0.48 | -1.40 | 34.2 | 34.33 | 34.02 | 25456 |
| 1736379000 | 34.5783 | -0.25 | -0.73 | 34.63 | 34.6892 | 34.39 | 13422 |
| 1736292600 | 34.8318 | -0.57 | -1.61 | 35.48 | 35.48 | 34.74 | 5923 |
| 1736206200 | 35.4 | 0.13 | 0.37 | 35.69 | 35.85 | 35.37 | 36862 |
| 1735947000 | 35.27 | 0.76 | 2.20 | 34.67 | 35.3 | 34.637 | 5063 |
| 1735860600 | 34.5119 | 0.14 | 0.41 | 34.69 | 34.98 | 34.37 | 6074 |
| 1735687800 | 34.3724 | -0.21 | -0.60 | 34.78 | 34.82 | 34.325 | 12027 |
| 1735601400 | 34.5795 | -0.52 | -1.49 | 34.77 | 34.8 | 34.297 | 39110 |
| 1735342200 | 35.1034 | -1.07 | -2.95 | 35.67 | 35.71 | 34.9497 | 10365 |
| 1735255800 | 36.1714 | 0.12 | 0.33 | 35.91 | 36.25 | 35.91 | 1930 |
| 1735077840 | 36.0526 | 0.64 | 1.82 | 35.67 | 36.07 | 35.56 | 1718 |
| 1734996600 | 35.4085 | -0.15 | -0.43 | 35.47 | 35.47 | 35.11 | 4825 |
| 1734737400 | 35.5628 | 0.58 | 1.67 | 34.79 | 35.825 | 34.79 | 1605 |
| 1734651000 | 34.98 | -0.17 | -0.49 | 35.59 | 35.635 | 34.85 | 12707 |
| 1734564600 | 35.1507 | -1.78 | -4.83 | 37.12 | 37.12 | 35.1507 | 6164 |
| 1734478200 | 36.935 | -0.26 | -0.69 | 37.14 | 37.14 | 36.9 | 3374 |
| 1734391800 | 37.1915 | 0.35 | 0.95 | 37.03 | 37.35 | 36.8 | 2905 |
| 1734132600 | 36.8417 | -0.24 | -0.64 | 37.13 | 37.13 | 36.78 | 6570 |
| 1734046200 | 37.0789 | -0.02 | -0.06 | 37 | 37.2765 | 37 | 5845 |
| 1733959800 | 37.1 | 0.65 | 1.78 | 36.72 | 37.12 | 36.71 | 1459 |
| 1733873400 | 36.4498 | -0.3 | -0.82 | 36.78 | 36.78 | 36.42 | 4102 |
| 1733787000 | 36.753 | -0.3 | -0.82 | 37.26 | 37.26 | 36.753 | 740 |
| 1733527800 | 37.0565 | 0.13 | 0.35 | 36.97 | 37.0565 | 36.97 | 182 |
| 1733441400 | 36.9262 | -0.44 | -1.19 | 37.74 | 37.74 | 36.9262 | 1071 |
| 1733355000 | 37.37 | 0.21 | 0.56 | 37.25 | 37.37 | 36.9 | 2780 |
| 1733268600 | 37.1622 | 0.04 | 0.12 | 37 | 37.25 | 37 | 832 |
| 1733182200 | 37.1189 | 0.33 | 0.91 | 36.92 | 37.1189 | 36.92 | 956 |
| 1732917840 | 36.7859 | 0.05 | 0.13 | 38.56 | 38.56 | 36.7859 | 1272 |
| 1732750200 | 36.7377 | 0.45 | 1.25 | 38.08 | 38.08 | 36.57 | 5479 |
| 1732663800 | 36.2856 | -0.84 | -2.27 | 36.82 | 36.82 | 36.2856 | 12556 |
| 1732577400 | 37.1266 | 0.44 | 1.20 | 37.13 | 37.78 | 37.1126 | 8634 |
| 1732318200 | 36.6846 | 0.78 | 2.17 | 36.35 | 36.87 | 36.35 | 3257 |
| 1732231800 | 35.9065 | 0.34 | 0.96 | 36.4 | 36.4 | 35.884 | 5346 |
| 1732145400 | 35.5635 | 0.5 | 1.42 | 35.33 | 35.5635 | 35 | 1789 |
| 1732059000 | 35.0653 | 0.29 | 0.83 | 34.6 | 35.14 | 34.6 | 10243 |
| 1731972600 | 34.7773 | 0.18 | 0.53 | 34.73 | 34.94 | 34.57 | 2620 |
| 1731713400 | 34.5924 | -0.14 | -0.40 | 34.74 | 34.74 | 34.4671 | 1125 |
| 1731627000 | 34.7301 | -0.68 | -1.92 | 35.41 | 35.41 | 34.72 | 5649 |
| 1731540600 | 35.4091 | -0.44 | -1.23 | 36.48 | 36.48 | 35.4091 | 16721 |
| 1731454200 | 35.8498 | -0.35 | -0.97 | 36.05 | 36.16 | 35.82 | 3771 |
| 1731367800 | 36.2007 | 1.32 | 3.79 | 35.35 | 36.2007 | 35.35 | 3505 |
| 1731108600 | 34.88 | 0.01 | 0.02 | 34.98 | 34.99 | 34.7301 | 4919 |
| 1731022200 | 34.8745 | -0.12 | -0.35 | 34.96 | 35.16 | 34.8727 | 4569 |
| 1730935800 | 34.9972 | 1.3 | 3.86 | 34.47 | 34.9972 | 34.47 | 1733 |
| 1730849400 | 33.6974 | 0.76 | 2.31 | 33.13 | 33.73 | 33.13 | 3199 |
| 1730763000 | 32.9369 | 0.05 | 0.14 | 33.17 | 33.17 | 32.9369 | 1229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
