Pmv Adaptive Risk Parity ETF (ARP)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9693 | -3.51068453459 | 27.61 | 27.73 | 26.3 | 22144 | 27.28050438 | SP |
| 4 | -0.4893 | -1.80353851825 | 27.13 | 27.73 | 26.3 | 22414 | 27.50313544 | SP |
| 12 | -0.6493 | -2.37925980213 | 27.29 | 28.22 | 26.3 | 13341 | 27.5967672 | SP |
| 26 | -2.0593 | -7.17526132404 | 28.7 | 29.2981 | 26.3 | 7805 | 27.71946489 | SP |
| 52 | -0.5893 | -2.16415717958 | 27.23 | 29.2981 | 26.3 | 5102 | 27.71410622 | SP |
| 156 | 1.5207 | 6.05374203822 | 25.12 | 29.2981 | 24.5901 | 6753 | 26.01639849 | SP |
| 260 | 1.5207 | 6.05374203822 | 25.12 | 29.2981 | 24.5901 | 6753 | 26.01639849 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744065000 | 26.6407 | -0.24 | -0.89 | 26.3 | 26.678 | 26.3 | 14307 |
| 1743805800 | 26.8798 | -0.48 | -1.75 | 27.01 | 27.06 | 26.8798 | 31575 |
| 1743719400 | 27.3595 | -0.36 | -1.28 | 27.35 | 27.45 | 27.33 | 14995 |
| 1743633000 | 27.715 | 0.03 | 0.12 | 27.64 | 27.73 | 27.63 | 18486 |
| 1743546600 | 27.682 | 0.03 | 0.10 | 27.61 | 27.71 | 27.6 | 31356 |
| 1743460200 | 27.6553 | 0.14 | 0.51 | 27.545 | 27.6553 | 27.545 | 18541 |
| 1743201000 | 27.5153 | -0.13 | -0.45 | 27.57 | 27.57 | 27.5153 | 1290 |
| 1743114600 | 27.6403 | 0.06 | 0.23 | 27.65 | 27.7 | 27.63 | 33608 |
| 1743028200 | 27.5758 | -0.1 | -0.38 | 27.68 | 27.68 | 27.5758 | 1705 |
| 1742941800 | 27.6803 | 0.04 | 0.14 | 27.72 | 27.73 | 27.6803 | 22896 |
| 1742855400 | 27.6418 | 0.11 | 0.39 | 27.62 | 27.69 | 27.57 | 126585 |
| 1742596200 | 27.5349 | -0.04 | -0.16 | 27.73 | 27.73 | 27.4 | 5817 |
| 1742509800 | 27.579 | -0.01 | -0.02 | 27.57 | 27.6 | 27.53 | 8449 |
| 1742423400 | 27.5843 | 0.13 | 0.49 | 27.48 | 27.62 | 27.48 | 13895 |
| 1742337000 | 27.4494 | -0.04 | -0.16 | 27.47 | 27.47 | 27.36 | 49616 |
| 1742250600 | 27.4925 | 0.11 | 0.40 | 27.37 | 27.5399 | 27.37 | 38522 |
| 1741991400 | 27.3819 | 0.22 | 0.79 | 27.49 | 27.49 | 27.26 | 8943 |
| 1741905000 | 27.1668 | -0.09 | -0.34 | 27.2006 | 27.2006 | 27.1668 | 754 |
| 1741818600 | 27.26 | 0.12 | 0.43 | 27.44 | 27.44 | 27.23 | 3661 |
| 1741732200 | 27.1431 | -0.04 | -0.13 | 27.13 | 27.19 | 27.13 | 3278 |
| 1741645800 | 27.1784 | -0.29 | -1.06 | 27.26 | 27.26 | 27.17 | 15025 |
| 1741390200 | 27.4684 | 0.05 | 0.20 | 27.4 | 27.47 | 27.34 | 2559 |
| 1741303800 | 27.4138 | -0.18 | -0.66 | 27.43 | 27.43 | 27.4138 | 1896 |
| 1741217400 | 27.5968 | 0.09 | 0.33 | 27.49 | 27.5968 | 27.42 | 11914 |
| 1741131000 | 27.5049 | -0.07 | -0.26 | 27.52 | 27.66 | 27.5049 | 6718 |
| 1741044600 | 27.5763 | -0.16 | -0.59 | 27.84 | 27.84 | 27.5763 | 52477 |
| 1740785400 | 27.7391 | 0.11 | 0.39 | 27.62 | 27.7391 | 27.61 | 224 |
| 1740699000 | 27.6321 | -0.2 | -0.72 | 27.86 | 27.86 | 27.6321 | 6951 |
| 1740612600 | 27.8331 | 0.02 | 0.06 | 27.83 | 27.85 | 27.83 | 554 |
| 1740526200 | 27.8175 | -0.13 | -0.47 | 27.8001 | 27.8175 | 27.8001 | 126 |
| 1740439800 | 27.9483 | -0.01 | -0.04 | 27.93 | 28.0099 | 27.93 | 5764 |
| 1740180600 | 27.9599 | -0.18 | -0.62 | 28.055 | 28.055 | 27.95 | 16463 |
| 1740094200 | 28.135 | -0.07 | -0.24 | 28.09 | 28.1399 | 28.07 | 4013 |
| 1740007800 | 28.2041 | 0.03 | 0.12 | 28.19 | 28.22 | 28.18 | 2371 |
| 1739921400 | 28.17 | 0.15 | 0.54 | 28.14 | 28.17 | 28.1001 | 33857 |
| 1739575800 | 28.02 | -0.1 | -0.36 | 28.05 | 28.05 | 27.98 | 20206 |
| 1739489400 | 28.1214 | 0.13 | 0.46 | 28.07 | 28.14 | 28.07 | 13147 |
| 1739403000 | 27.9939 | -0.02 | -0.07 | 27.99 | 28.02 | 27.9899 | 3262 |
| 1739316600 | 28.0126 | -0.03 | -0.10 | 27.86 | 28.04 | 27.86 | 2185 |
| 1739230200 | 28.0398 | 0.18 | 0.63 | 28.09 | 28.09 | 28.0398 | 348 |
| 1738971000 | 27.8646 | -0.06 | -0.21 | 27.92 | 27.92 | 27.71 | 736 |
| 1738884600 | 27.9224 | 0.02 | 0.09 | 28.01 | 28.01 | 27.9075 | 1393 |
| 1738798200 | 27.8984 | 0.04 | 0.16 | 27.88 | 27.8984 | 27.88 | 34 |
| 1738711800 | 27.8541 | 0.09 | 0.31 | 27.89 | 27.89 | 27.83 | 32 |
| 1738625400 | 27.769 | -0.01 | -0.04 | 27.52 | 27.83 | 27.52 | 26114 |
| 1738366200 | 27.78 | -0 | -0.01 | 27.83 | 27.83 | 27.78 | 261 |
| 1738279800 | 27.7818 | 0.14 | 0.50 | 27.71 | 27.7818 | 27.71 | 3482 |
| 1738193400 | 27.6434 | -0.05 | -0.19 | 27.78 | 27.78 | 27.6434 | 11258 |
| 1738107000 | 27.696 | 0.18 | 0.66 | 27.64 | 27.696 | 27.64 | 1589 |
| 1738020600 | 27.5136 | -0.24 | -0.86 | 27.49 | 27.5136 | 27.49 | 40 |
| 1737761400 | 27.7524 | -0 | -0.01 | 27.7524 | 27.7524 | 27.7524 | 3 |
| 1737675000 | 27.7547 | 0 | 0.00 | 27.7547 | 27.7547 | 27.7547 | 0 |
| 1737588600 | 27.7547 | 0.11 | 0.38 | 27.78 | 27.7899 | 27.7547 | 6588 |
| 1737502200 | 27.6489 | 0.08 | 0.29 | 27.6455 | 27.67 | 27.6455 | 715 |
| 1737156600 | 27.5702 | 0.1 | 0.37 | 27.64 | 27.64 | 27.5702 | 17386 |
| 1737070200 | 27.468 | 0.03 | 0.10 | 27.62 | 27.62 | 27.468 | 35906 |
| 1736983800 | 27.4408 | 0.23 | 0.86 | 27.41 | 27.4408 | 27.3999 | 5777 |
| 1736897400 | 27.208 | -0.01 | -0.04 | 27.29 | 27.29 | 27.208 | 696 |
| 1736811000 | 27.2185 | -0.05 | -0.17 | 27.2 | 27.22 | 27.1872 | 1218 |
| 1736551800 | 27.2642 | -0.03 | -0.09 | 27.2507 | 27.29 | 27.25 | 989 |
| 1736379000 | 27.2896 | 0.08 | 0.29 | 27.2896 | 27.2896 | 27.2896 | 71 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
