Pmv Adaptive Risk Parity ETF (ARP)
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 | -0.2891 | -1.01689072734 | 28.4298 | 28.653 | 28.14 | 1910 | 28.36954896 | SP |
| 4 | 0.4972 | 1.79861450251 | 27.6435 | 28.7 | 27.6 | 2671 | 27.94752067 | SP |
| 12 | 1.2607 | 4.69010416667 | 26.88 | 28.7 | 26.3489 | 3505 | 27.36106488 | SP |
| 26 | 2.7007 | 10.6159591195 | 25.44 | 28.7 | 25.41 | 3337 | 26.95704413 | SP |
| 52 | 1.9807 | 7.57148318043 | 26.16 | 28.7 | 24.65 | 3133 | 26.13871792 | SP |
| 156 | 3.0207 | 12.0250796178 | 25.12 | 28.7 | 24.5901 | 7792 | 25.3437835 | SP |
| 260 | 3.0207 | 12.0250796178 | 25.12 | 28.7 | 24.5901 | 7792 | 25.3437835 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 28.1407 | -0.16 | -0.56 | 28.14 | 28.1407 | 28.14 | 101 |
| 1721255400 | 28.2988 | -0.35 | -1.24 | 28.2988 | 28.2988 | 28.2988 | 0 |
| 1721169000 | 28.653 | 0.22 | 0.77 | 28.653 | 28.653 | 28.653 | 1 |
| 1721082600 | 28.4354 | 0.07 | 0.24 | 28.4276 | 28.4354 | 28.4276 | 470 |
| 1720823400 | 28.3684 | 0.07 | 0.25 | 28.4298 | 28.45 | 28.3684 | 7067 |
| 1720737000 | 28.2976 | -0.1 | -0.35 | 28.7 | 28.7 | 28.2401 | 938 |
| 1720650600 | 28.3964 | 0.2 | 0.71 | 28.35 | 28.3964 | 28.35 | 284 |
| 1720564200 | 28.1955 | 0.03 | 0.10 | 28.1617 | 28.1955 | 28.1617 | 155 |
| 1720477800 | 28.1683 | -0.07 | -0.25 | 28.1701 | 28.2099 | 28.11 | 9388 |
| 1720218600 | 28.2397 | 0.21 | 0.75 | 28.2397 | 28.2397 | 28.2397 | 82 |
| 1720040640 | 28.0283 | 0.18 | 0.63 | 28.04 | 28.05 | 28.01 | 2555 |
| 1719959400 | 27.8529 | 0.1 | 0.37 | 27.87 | 27.87 | 27.8529 | 227 |
| 1719873000 | 27.7504 | 0.07 | 0.27 | 27.68 | 27.7504 | 27.6 | 16784 |
| 1719613800 | 27.6764 | -0.03 | -0.11 | 27.8 | 27.82 | 27.6764 | 6057 |
| 1719527400 | 27.706 | 0.1 | 0.36 | 27.81 | 27.81 | 27.68 | 1973 |
| 1719441000 | 27.6064 | -0.06 | -0.22 | 27.62 | 27.62 | 27.6064 | 44 |
| 1719354600 | 27.6665 | 0.02 | 0.09 | 27.68 | 27.7 | 27.6665 | 790 |
| 1719268200 | 27.6424 | -0.02 | -0.06 | 27.6424 | 27.6424 | 27.6424 | 2 |
| 1719009000 | 27.6578 | -0.18 | -0.66 | 27.6435 | 27.69 | 27.6435 | 1156 |
| 1718922600 | 27.8403 | 0.05 | 0.19 | 27.77 | 27.87 | 27.77 | 9215 |
| 1718749800 | 27.7878 | 0.08 | 0.30 | 27.7878 | 27.7878 | 27.7878 | 9 |
| 1718663400 | 27.7052 | 0.1 | 0.36 | 27.62 | 27.7052 | 27.5206 | 275 |
| 1718404200 | 27.6048 | 0.1 | 0.35 | 27.62 | 27.65 | 27.55 | 20178 |
| 1718317800 | 27.5076 | -0.07 | -0.26 | 27.5076 | 27.5076 | 27.5076 | 76 |
| 1718231400 | 27.5788 | 0.21 | 0.77 | 27.6421 | 27.6421 | 27.5788 | 1230 |
| 1718145000 | 27.3677 | 0.04 | 0.14 | 27.33 | 27.3677 | 27.33 | 258 |
| 1718058600 | 27.3293 | 0.12 | 0.44 | 27.36 | 27.36 | 27.3293 | 16 |
| 1717799400 | 27.2087 | -0.36 | -1.30 | 27.44 | 27.44 | 27.2087 | 71 |
| 1717713000 | 27.5683 | 0.09 | 0.31 | 27.59 | 27.59 | 27.5683 | 132 |
| 1717626600 | 27.4825 | 0.26 | 0.95 | 27.47 | 27.51 | 27.445 | 1495 |
| 1717540200 | 27.2247 | -0.07 | -0.27 | 27.12 | 27.2247 | 27.12 | 674 |
| 1717453800 | 27.2986 | 0.08 | 0.29 | 27.2933 | 27.2986 | 27.23 | 5840 |
| 1717194600 | 27.2202 | -0.01 | -0.02 | 27.2202 | 27.2202 | 27.2202 | 33 |
| 1717108200 | 27.2264 | -0.08 | -0.30 | 27.2264 | 27.2264 | 27.2264 | 19 |
| 1717021800 | 27.307 | -0.15 | -0.54 | 27.307 | 27.307 | 27.307 | 34 |
| 1716935400 | 27.456 | 0.12 | 0.43 | 27.44 | 27.46 | 27.43 | 1386 |
| 1716589800 | 27.3378 | 0.09 | 0.33 | 27.34 | 27.38 | 27.31 | 4745 |
| 1716503400 | 27.2484 | -0.26 | -0.95 | 27.27 | 27.29 | 27.23 | 1914 |
| 1716417000 | 27.509 | -0.23 | -0.81 | 27.509 | 27.509 | 27.509 | 0 |
| 1716330600 | 27.7344 | 0.01 | 0.05 | 27.75 | 27.75 | 27.7299 | 21635 |
| 1716244200 | 27.72 | 0.1 | 0.36 | 27.71 | 27.77 | 27.71 | 648 |
| 1715985000 | 27.6209 | 0.15 | 0.53 | 27.6 | 27.6209 | 27.6 | 4551 |
| 1715898600 | 27.4746 | -0.03 | -0.10 | 27.4746 | 27.4746 | 27.4746 | 168 |
| 1715812200 | 27.503 | 0.23 | 0.85 | 27.49 | 27.52 | 27.485 | 1284 |
| 1715725800 | 27.2717 | 0.13 | 0.48 | 27.28 | 27.3 | 27.22 | 4605 |
| 1715639400 | 27.1411 | -0.1 | -0.37 | 27.1443 | 27.1443 | 27.1411 | 752 |
| 1715380200 | 27.2426 | 0.11 | 0.42 | 27.2426 | 27.2426 | 27.2426 | 19 |
| 1715293800 | 27.13 | 0.18 | 0.69 | 27.07 | 27.15 | 27.07 | 6207 |
| 1715207400 | 26.9451 | -0.02 | -0.08 | 26.79 | 26.948 | 26.79 | 2323 |
| 1715121000 | 26.9665 | -0.02 | -0.06 | 26.96 | 26.9665 | 26.96 | 37 |
| 1715034600 | 26.9835 | 0.21 | 0.78 | 26.86 | 26.9835 | 26.86 | 392 |
| 1714775400 | 26.774 | 0.23 | 0.88 | 26.71 | 26.8 | 26.71 | 15211 |
| 1714689000 | 26.5405 | 0.12 | 0.44 | 26.35 | 26.57 | 26.35 | 1797 |
| 1714602600 | 26.4242 | -0 | -0.02 | 26.41 | 26.6 | 26.3489 | 33712 |
| 1714516200 | 26.429 | -0.43 | -1.60 | 26.8 | 26.8 | 26.429 | 86 |
| 1714429800 | 26.8597 | 0.03 | 0.11 | 26.89 | 26.9 | 26.8597 | 434 |
| 1714170600 | 26.8295 | 0.22 | 0.83 | 26.88 | 26.88 | 26.8295 | 3216 |
| 1714084200 | 26.6081 | -0.03 | -0.13 | 26.45 | 26.6081 | 26.45 | 26 |
| 1713997800 | 26.6423 | 0.02 | 0.08 | 26.65 | 26.67 | 26.6423 | 224 |
| 1713911400 | 26.6212 | 0.18 | 0.67 | 26.55 | 26.69 | 26.55 | 3109 |
| 1713825000 | 26.4436 | -0.11 | -0.41 | 26.49 | 26.51 | 26.4436 | 1611 |
| 1713565800 | 26.552 | -0.16 | -0.59 | 26.575 | 26.575 | 26.49 | 851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
