PMV Adaptive Risk Parity ETF (ARP)
28.76
0.00 (0.00%)
USD |
NYSEARCA |
Nov 22, 16:00
ARP Price: 28.76 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 0.000 |
| Nov 21, 2024 | 28.79 | 28.80 | 28.76 | 28.76 | 1386.00 |
| Nov 20, 2024 | 28.66 | 28.66 | 28.65 | 28.65 | 2778.00 |
| Nov 19, 2024 | 28.51 | 28.62 | 28.51 | 28.62 | 1142.00 |
| Nov 18, 2024 | 28.48 | 28.50 | 28.46 | 28.50 | 4778.00 |
| Nov 15, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 0.000 |
| Nov 14, 2024 | 28.53 | 28.53 | 28.48 | 28.48 | 1526.00 |
| Nov 13, 2024 | 28.65 | 28.65 | 28.61 | 28.61 | 250.00 |
| Nov 12, 2024 | 28.72 | 28.74 | 28.67 | 28.67 | 19012.00 |
| Nov 11, 2024 | 28.81 | 28.99 | 28.81 | 28.83 | 913.00 |
| Nov 08, 2024 | 29.06 | 29.06 | 29.01 | 29.01 | 3218.00 |
| Nov 07, 2024 | 29.10 | 29.11 | 29.10 | 29.11 | 586.00 |
| Nov 06, 2024 | 28.82 | 28.90 | 28.82 | 28.85 | 1187.00 |
| Nov 05, 2024 | 28.78 | 28.78 | 28.73 | 28.77 | 270.00 |
| Nov 04, 2024 | 28.61 | 28.61 | 28.57 | 28.57 | 128.00 |
| Nov 01, 2024 | 28.76 | 28.79 | 28.62 | 28.62 | 32123.00 |
| Oct 31, 2024 | 28.61 | 28.61 | 28.59 | 28.59 | 742.00 |
| Oct 30, 2024 | 28.91 | 28.91 | 28.89 | 28.89 | 449.00 |
| Oct 29, 2024 | 28.91 | 28.94 | 28.90 | 28.93 | 12503.00 |
| Oct 28, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 49.00 |
| Oct 25, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 23.00 |
| Oct 24, 2024 | 28.83 | 28.83 | 28.78 | 28.83 | 3507.00 |
| Oct 23, 2024 | 28.77 | 28.77 | 28.69 | 28.75 | 787.00 |
| Oct 22, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 219.00 |
| Oct 21, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 32.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.59
Minimum
Feb 24 2023
29.11
Maximum
Nov 07 2024
26.23
Average
25.62
Median
Sep 14 2023