PMV Adaptive Risk Parity ETF (ARP)
NYSEARCA: ARP · Real-Time Price · USD
27.72
+0.02 (0.08%)
At close: May 13, 2025, 4:00 PM
27.72
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
ARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 27.71 | 27.76 | 27.70 | 27.72 | 27.72 | 0.08% | 3,287 |
| May 12, 2025 | 27.66 | 27.71 | 27.64 | 27.70 | 27.70 | -0.22% | 5,682 |
| May 9, 2025 | 27.78 | 27.82 | 27.76 | 27.76 | 27.76 | 0.32% | 1,152 |
| May 8, 2025 | 27.73 | 27.73 | 27.67 | 27.67 | 27.67 | -0.51% | 140 |
| May 7, 2025 | 27.82 | 27.82 | 27.76 | 27.81 | 27.81 | -0.41% | 791 |
| May 6, 2025 | 27.91 | 27.93 | 27.90 | 27.93 | 27.93 | 0.55% | 5,258 |
| May 5, 2025 | 27.90 | 27.90 | 27.73 | 27.77 | 27.77 | 0.62% | 2,614 |
| May 2, 2025 | 27.67 | 27.68 | 27.56 | 27.60 | 27.60 | 0.54% | 2,042 |
| May 1, 2025 | 27.48 | 27.51 | 27.44 | 27.46 | 27.46 | -0.34% | 14,253 |
| Apr 30, 2025 | 27.52 | 27.55 | 27.50 | 27.55 | 27.55 | -0.27% | 2,894 |
| Apr 29, 2025 | 27.56 | 27.64 | 27.56 | 27.63 | 27.63 | -0.08% | 3,360 |
| Apr 28, 2025 | 27.52 | 27.65 | 27.52 | 27.65 | 27.65 | 0.35% | 19,234 |
| Apr 25, 2025 | 27.44 | 27.56 | 27.44 | 27.55 | 27.55 | -0.11% | 1,750 |
| Apr 24, 2025 | 27.54 | 27.58 | 27.43 | 27.58 | 27.58 | 0.67% | 1,075 |
| Apr 23, 2025 | 27.40 | 27.42 | 27.35 | 27.40 | 27.40 | -0.18% | 2,910 |
| Apr 22, 2025 | 27.54 | 27.54 | 27.41 | 27.45 | 27.45 | 0.20% | 4,222 |
| Apr 21, 2025 | 27.41 | 27.41 | 27.31 | 27.40 | 27.40 | 0.17% | 4,212 |
| Apr 17, 2025 | 27.31 | 27.42 | 27.31 | 27.35 | 27.35 | -0.12% | 1,491 |
| Apr 16, 2025 | 27.49 | 27.49 | 27.33 | 27.38 | 27.38 | 0.29% | 1,635 |
| Apr 15, 2025 | 27.28 | 27.31 | 27.25 | 27.31 | 27.31 | 0.22% | 2,828 |
| Apr 14, 2025 | 27.20 | 27.27 | 27.18 | 27.25 | 27.25 | 0.07% | 2,747 |
| Apr 11, 2025 | 27.10 | 27.26 | 27.08 | 27.23 | 27.23 | 0.77% | 11,965 |
| Apr 10, 2025 | 30.22 | 30.22 | 26.97 | 27.02 | 27.02 | -0.41% | 2,877 |
| Apr 9, 2025 | 26.30 | 27.14 | 26.30 | 27.13 | 27.13 | 2.19% | 13,737 |
| Apr 8, 2025 | 26.76 | 26.76 | 26.48 | 26.55 | 26.55 | -0.35% | 15,119 |
| Apr 7, 2025 | 26.66 | 26.68 | 26.62 | 26.64 | 26.64 | -0.89% | 14,307 |
| Apr 4, 2025 | 27.01 | 27.06 | 26.88 | 26.88 | 26.88 | -1.75% | 31,575 |
| Apr 3, 2025 | 27.35 | 27.45 | 27.33 | 27.36 | 27.36 | -1.28% | 14,995 |
| Apr 2, 2025 | 27.64 | 27.73 | 27.63 | 27.72 | 27.72 | 0.12% | 18,486 |
| Apr 1, 2025 | 27.61 | 27.71 | 27.60 | 27.68 | 27.68 | 0.10% | 31,356 |
| Mar 31, 2025 | 27.55 | 27.66 | 27.55 | 27.66 | 27.66 | 0.51% | 18,541 |
| Mar 28, 2025 | 27.57 | 27.57 | 27.52 | 27.52 | 27.52 | -0.45% | 1,290 |
| Mar 27, 2025 | 27.65 | 27.70 | 27.63 | 27.64 | 27.64 | 0.23% | 33,608 |
| Mar 26, 2025 | 27.68 | 27.68 | 27.58 | 27.58 | 27.58 | -0.38% | 1,705 |
| Mar 25, 2025 | 27.72 | 27.73 | 27.68 | 27.68 | 27.68 | 0.14% | 22,896 |
| Mar 24, 2025 | 27.62 | 27.69 | 27.57 | 27.64 | 27.64 | 0.39% | 126,585 |
| Mar 21, 2025 | 27.40 | 27.54 | 27.40 | 27.54 | 27.54 | -0.16% | 5,817 |
| Mar 20, 2025 | 27.57 | 27.60 | 27.53 | 27.58 | 27.58 | -0.02% | 8,449 |
| Mar 19, 2025 | 27.48 | 27.62 | 27.48 | 27.58 | 27.58 | 0.49% | 13,895 |
| Mar 18, 2025 | 27.42 | 27.45 | 27.36 | 27.45 | 27.45 | -0.16% | 49,616 |
| Mar 17, 2025 | 27.45 | 27.54 | 27.45 | 27.49 | 27.49 | 0.41% | 38,522 |
| Mar 14, 2025 | 27.29 | 27.39 | 27.26 | 27.38 | 27.38 | 0.79% | 8,943 |
| Mar 13, 2025 | 27.20 | 27.20 | 27.17 | 27.17 | 27.17 | -0.34% | 754 |
| Mar 12, 2025 | 27.23 | 27.26 | 27.23 | 27.26 | 27.26 | 0.43% | 3,661 |
| Mar 11, 2025 | 27.17 | 27.19 | 27.14 | 27.14 | 27.14 | -0.13% | 3,278 |
| Mar 10, 2025 | 27.26 | 27.26 | 27.17 | 27.18 | 27.18 | -1.06% | 15,025 |
| Mar 7, 2025 | 27.47 | 27.47 | 27.46 | 27.47 | 27.47 | 0.20% | 2,559 |
| Mar 6, 2025 | 27.43 | 27.43 | 27.41 | 27.41 | 27.41 | -0.66% | 1,896 |
| Mar 5, 2025 | 27.49 | 27.60 | 27.42 | 27.60 | 27.60 | 0.33% | 11,914 |
| Mar 4, 2025 | 27.52 | 27.66 | 27.51 | 27.51 | 27.51 | -0.26% | 6,718 |