Scarica l'app Stockscreener
34.40
0.43%
-0.1484
Dopo l'orario di chiusura:
34.47
0.0684
+0.20%
Storico Dei Prezzi Delle Azioni Di Miller Value Partners Appreciation Etf (MVPA)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-12 | $34.73 | $34.40 | $0.3234 | 3,249.0 | -0.43% |
| 2025-12-11 | $34.55 | $34.50 | $0.05 | 577.0 | +0.11% |
| 2025-12-10 | $34.51 | $34.30 | $0.2137 | 328.0 | +1.17% |
| 2025-12-09 | $34.24 | $33.72 | $0.525 | 1,022.0 | +1.54% |
| 2025-12-08 | $33.60 | $33.53 | $0.0666 | 279.0 | -0.55% |
| 2025-12-05 | $33.87 | $33.78 | $0.0869 | 316.0 | +0.13% |
| 2025-12-04 | $33.80 | $33.74 | $0.063 | 494.0 | -0.38% |
| 2025-12-03 | $33.87 | $33.18 | $0.6884 | 1,971.0 | +2.08% |
| 2025-12-02 | $33.43 | $33.00 | $0.43 | 8,692.0 | +0.07% |
| 2025-12-01 | $33.21 | $32.72 | $0.49 | 1,313.0 | +0.00% |
| 2025-11-28 | $33.15 | $33.10 | $0.0546 | 185.0 | +0.49% |
| 2025-11-26 | $33.02 | $32.76 | $0.26 | 728.0 | +0.71% |
| 2025-11-25 | $32.76 | $32.37 | $0.3897 | 1,349.0 | +2.28% |
| 2025-11-24 | $32.03 | $31.71 | $0.3194 | 6,302.0 | +1.27% |
| 2025-11-21 | $31.68 | $31.03 | $0.655 | 3,125.0 | +2.50% |
| 2025-11-20 | $31.62 | $30.86 | $0.7628 | 338.0 | -1.33% |
| 2025-11-19 | $31.49 | $31.18 | $0.31 | 1,613.0 | -0.04% |
| 2025-11-18 | $31.43 | $31.12 | $0.31 | 1,556.0 | +0.42% |
| 2025-11-17 | $31.82 | $31.15 | $0.6697 | 1,400.0 | -2.34% |
| 2025-11-14 | $32.08 | $31.73 | $0.35 | 6,787.0 | -0.43% |
Miller Value Partners Appreciation Etf Stock (MVPA) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Miller Value Partners Appreciation Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MVPA. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Miller Value Partners Appreciation Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Miller Value Partners Appreciation Etf Storia dei prezzi delle azioni (MVPA) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $34.73 | $32.72 | $2.01 | 21,490.0 | +3.76% |
| 2025-11 | $33.81 | $30.86 | $2.95 | 75,627.0 | -2.13% |
| 2025-10 | $35.27 | $32.91 | $2.36 | 48,192.0 | -2.35% |
| 2025-09 | $36.07 | $34.62 | $1.45 | 38,055.0 | -1.04% |
| 2025-08 | $35.23 | $33.12 | $2.11 | 61,458.0 | +4.16% |
| 2025-07 | $35.06 | $33.59 | $1.47 | 138,205.0 | -2.48% |
| 2025-06 | $34.75 | $32.74 | $2.01 | 136,231.0 | +4.46% |
| 2025-05 | $33.51 | $30.57 | $2.94 | 118,077.0 | +8.08% |
| 2025-04 | $32.27 | $26.87 | $5.40 | 241,821.0 | -2.34% |
| 2025-03 | $33.05 | $29.90 | $3.15 | 180,489.0 | -4.72% |
| 2025-02 | $37.15 | $32.38 | $4.77 | 222,510.0 | -9.14% |
| 2025-01 | $36.91 | $33.96 | $2.95 | 277,556.0 | +5.19% |
Miller Value Partners Appreciation Etf Storia dei prezzi delle azioni (MVPA) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $37.37 | $34.30 | $3.07 | 109,238.0 | -6.00% |
| 2024-11 | $37.78 | $32.89 | $4.89 | 98,919.0 | +11.47% |
| 2024-10 | $33.86 | $31.98 | $1.88 | 67,666.0 | +1.35% |
| 2024-09 | $32.70 | $29.63 | $3.07 | 108,809.0 | +3.35% |
| 2024-08 | $32.00 | $29.45 | $2.55 | 84,653.0 | -3.89% |
| 2024-07 | $33.00 | $30.01 | $2.99 | 42,949.0 | +8.32% |
| 2024-06 | $31.45 | $29.98 | $1.47 | 35,281.0 | -3.14% |
| 2024-05 | $31.99 | $30.16 | $1.83 | 49,114.0 | +3.00% |
| 2024-04 | $32.42 | $29.94 | $2.48 | 98,245.0 | -6.44% |
| 2024-03 | $32.90 | $28.63 | $4.27 | 326,998.0 | +12.62% |
| 2024-02 | $28.90 | $24.18 | $4.72 | 158,623.0 | +0.00% |
0.33%
Capitalizzazione:
|
Volume (24 ore):