Miller Value Ptnrs Appreciation ETF (MVPA)
32.89
-0.11
(-0.33%)
USD |
NYSEARCA |
Nov 01, 16:00
33.16
+0.27
(+0.82%)
After-Hours: 20:00
MVPA Price: 32.89 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 33.16 | 33.16 | 32.89 | 32.89 | 250.00 |
| Oct 31, 2024 | 33.01 | 33.23 | 32.51 | 33.00 | 676.00 |
| Oct 30, 2024 | 33.62 | 33.62 | 33.31 | 33.31 | 3899.00 |
| Oct 29, 2024 | 33.22 | 33.27 | 33.21 | 33.21 | 2130.00 |
| Oct 28, 2024 | 33.46 | 33.63 | 33.41 | 33.63 | 2049.00 |
| Oct 25, 2024 | 33.70 | 33.70 | 33.13 | 33.13 | 3240.00 |
| Oct 24, 2024 | 33.03 | 33.12 | 32.97 | 33.07 | 1535.00 |
| Oct 23, 2024 | 32.95 | 32.96 | 32.85 | 32.85 | 4197.00 |
| Oct 22, 2024 | 32.69 | 32.84 | 32.69 | 32.84 | 1731.00 |
| Oct 21, 2024 | 33.08 | 33.08 | 32.92 | 32.93 | 1610.00 |
| Oct 18, 2024 | 33.13 | 33.25 | 33.13 | 33.22 | 6900.00 |
| Oct 17, 2024 | 33.27 | 33.30 | 33.27 | 33.29 | 3898.00 |
| Oct 16, 2024 | 33.51 | 33.52 | 33.45 | 33.51 | 8696.00 |
| Oct 15, 2024 | 33.28 | 33.43 | 33.21 | 33.21 | 5438.00 |
| Oct 14, 2024 | 33.86 | 33.86 | 33.52 | 33.52 | 2297.00 |
| Oct 11, 2024 | 33.28 | 33.65 | 33.26 | 33.65 | 2040.00 |
| Oct 10, 2024 | 32.89 | 32.96 | 32.74 | 32.86 | 1715.00 |
| Oct 09, 2024 | 33.09 | 33.31 | 33.09 | 33.18 | 2066.00 |
| Oct 08, 2024 | 32.80 | 33.16 | 32.80 | 33.07 | 3524.00 |
| Oct 07, 2024 | 32.91 | 32.99 | 32.79 | 32.90 | 3066.00 |
| Oct 04, 2024 | 32.40 | 32.71 | 32.40 | 32.71 | 1641.00 |
| Oct 03, 2024 | 32.01 | 32.07 | 31.98 | 32.07 | 999.00 |
| Oct 02, 2024 | 32.38 | 32.44 | 32.16 | 32.16 | 1151.00 |
| Oct 01, 2024 | 32.22 | 32.41 | 32.00 | 32.21 | 3178.00 |
| Sep 30, 2024 | 32.54 | 32.59 | 32.44 | 32.56 | 2115.00 |
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
33.65
Maximum
Oct 11 2024
30.78
Average
31.08
Median