Miller Value Ptnrs Appreciation ETF (MVPA)
31.31
+0.35
(+1.13%)
USD |
NYSEARCA |
May 09, 16:00
30.95
-0.36
(-1.15%)
After-Hours: 20:00
MVPA Price: 31.31 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 30.95 | 31.31 | 30.95 | 31.31 | 883.00 |
May 08, 2024 | 30.88 | 31.02 | 30.80 | 30.96 | 3469.00 |
May 07, 2024 | 31.30 | 31.46 | 31.18 | 31.24 | 3469.00 |
May 06, 2024 | 31.54 | 31.57 | 31.42 | 31.43 | 1848.00 |
May 03, 2024 | 31.10 | 31.12 | 31.10 | 31.12 | 509.00 |
May 02, 2024 | 30.72 | 30.99 | 30.72 | 30.99 | 685.00 |
May 01, 2024 | 30.22 | 30.30 | 30.16 | 30.30 | 7086.00 |
Apr 30, 2024 | 30.95 | 30.95 | 30.33 | 30.33 | 3268.00 |
Apr 29, 2024 | 31.10 | 31.16 | 31.10 | 31.16 | 2129.00 |
Apr 26, 2024 | 31.04 | 31.04 | 31.03 | 31.03 | 1762.00 |
Apr 25, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 128.00 |
Apr 24, 2024 | 31.20 | 31.20 | 30.68 | 30.94 | 2241.00 |
Apr 23, 2024 | 30.65 | 31.17 | 30.54 | 31.00 | 3123.00 |
Apr 22, 2024 | 30.31 | 30.71 | 30.23 | 30.56 | 8640.00 |
Apr 19, 2024 | 30.06 | 30.23 | 30.06 | 30.09 | 507.00 |
Apr 18, 2024 | 30.41 | 30.41 | 30.10 | 30.10 | 705.00 |
Apr 17, 2024 | 30.35 | 30.38 | 29.94 | 30.02 | 1091.00 |
Apr 16, 2024 | 30.29 | 30.29 | 30.09 | 30.16 | 3809.00 |
Apr 15, 2024 | 31.26 | 31.29 | 30.47 | 30.47 | 2908.00 |
Apr 12, 2024 | 31.08 | 31.08 | 30.58 | 30.69 | 10131.00 |
Apr 11, 2024 | 31.16 | 31.20 | 30.87 | 31.16 | 6596.00 |
Apr 10, 2024 | 32.00 | 32.00 | 30.72 | 31.08 | 5849.00 |
Apr 09, 2024 | 31.70 | 31.70 | 31.19 | 31.45 | 3467.00 |
Apr 08, 2024 | 31.78 | 31.85 | 31.64 | 31.64 | 10365.00 |
Apr 05, 2024 | 31.47 | 31.74 | 31.47 | 31.50 | 2639.00 |
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
24.39
Minimum
Feb 05 2024
32.71
Maximum
Mar 27 2024
29.55
Average
30.58
Median