Get the Stockscreener App
34.30
0.08%
-0.0286
After Hours:
34.29
-0.0072
-0.02%
Pmv Adaptive Risk Parity Etf Stock (ARP) Price History
The historical daily chart and data for Pmv Adaptive Risk Parity Etf stock (ARP), show that the latest closing stock price as of September 18, 2026, is $34.30.
- Pmv Adaptive Risk Parity Etf all-time high stock price is $34.55, occurred on September 11, 2026.
- The lowest Pmv Adaptive Risk Parity Etf stock price recorded was $24.65 on October 04, 2023. Since then, Pmv Adaptive Risk Parity Etf's stock price has risen over 39.14% to $34.30 now.
- The 52-week high stock price for ARP is $34.55, representing a 0.74% increase from the current share price, occurred on September 11, 2026.
- The 52-week low stock price for ARP is $30.20, indicating a -11.95% decrease from the current share price, occurred on September 18, 2025.
The table below shows more information about ARP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2026 | $34.30 | $34.20 | $0.10 | 12,155.0 | -0.08% |
| Sep 17, 2026 | $34.37 | $34.32 | $0.0483 | 1,927.0 | +0.75% |
| Sep 16, 2026 | $34.39 | $34.07 | $0.32 | 6,919.0 | -0.44% |
| Sep 15, 2026 | $34.27 | $34.22 | $0.05 | 14,660.0 | +0.08% |
| Sep 14, 2026 | $34.29 | $34.18 | $0.1101 | 1,171.0 | -0.74% |
| Sep 11, 2026 | $34.55 | $34.43 | $0.12 | 3,751.0 | +0.20% |
| Sep 10, 2026 | $34.43 | $34.28 | $0.15 | 1,620.0 | -0.03% |
| Sep 09, 2026 | $34.45 | $34.38 | $0.07 | 20,189.0 | +0.07% |
| Sep 08, 2026 | $34.42 | $34.37 | $0.0595 | 1,119.0 | -0.10% |
| Sep 04, 2026 | $34.41 | $34.33 | $0.085 | 13,099.0 | -0.22% |
| Sep 03, 2026 | $34.52 | $34.33 | $0.19 | 1,765.0 | +0.78% |
| Sep 02, 2026 | $34.27 | $34.21 | $0.0569 | 11,503.0 | +0.23% |
| Sep 01, 2026 | $34.17 | $34.12 | $0.05 | 31,606.0 | -0.40% |
| Aug 31, 2026 | $34.27 | $34.17 | $0.0978 | 8,100.0 | +0.40% |
| Aug 28, 2026 | $34.29 | $34.13 | $0.16 | 3,560.0 | -0.26% |
| Aug 27, 2026 | $34.23 | $34.13 | $0.10 | 2,103.0 | +0.57% |
| Aug 26, 2026 | $34.08 | $34.03 | $0.053 | 4,164.0 | -0.14% |
| Aug 25, 2026 | $34.08 | $34.06 | $0.0156 | 3,012.0 | +0.10% |
| Aug 24, 2026 | $34.07 | $34.04 | $0.03 | 12,998.0 | -0.52% |
Pmv Adaptive Risk Parity Etf Stock (ARP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pmv Adaptive Risk Parity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pmv Adaptive Risk Parity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pmv Adaptive Risk Parity Etf Stock (ARP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $34.55 | $34.07 | $0.48 | 133,639.0 | +0.09% |
| Aug, 2026 | $34.29 | $32.55 | $1.74 | 191,573.0 | +4.93% |
| Jul, 2026 | $33.16 | $32.09 | $1.06 | 83,403.0 | +0.58% |
| Jun, 2026 | $33.80 | $31.70 | $2.10 | 147,037.0 | -3.08% |
| May, 2026 | $33.82 | $32.71 | $1.11 | 156,838.0 | +2.01% |
| Apr, 2026 | $32.84 | $31.64 | $1.21 | 132,658.0 | +4.67% |
| Mar, 2026 | $33.70 | $30.32 | $3.38 | 139,098.0 | -6.99% |
| Feb, 2026 | $34.00 | $31.44 | $2.56 | 166,765.0 | +5.52% |
| Jan, 2026 | $33.73 | $30.26 | $3.47 | 338,592.0 | +5.87% |
Pmv Adaptive Risk Parity Etf Stock (ARP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $32.94 | $30.43 | $2.52 | 92,901.0 | -4.75% |
| Nov, 2025 | $32.09 | $30.68 | $1.41 | 89,590.0 | +1.44% |
| Oct, 2025 | $32.04 | $30.60 | $1.44 | 100,125.0 | +2.38% |
| Sep, 2025 | $30.76 | $29.16 | $1.60 | 103,395.0 | +5.14% |
| Aug, 2025 | $29.31 | $28.36 | $0.9457 | 89,719.0 | +2.95% |
| Jul, 2025 | $29.17 | $28.40 | $0.77 | 109,200.0 | -0.21% |
| Jun, 2025 | $28.53 | $27.98 | $0.55 | 82,392.0 | +1.69% |
| May, 2025 | $28.05 | $27.44 | $0.61 | 101,049.0 | +1.63% |
| Apr, 2025 | $30.22 | $26.30 | $3.92 | 191,631.0 | -0.37% |
| Mar, 2025 | $27.84 | $27.14 | $0.6969 | 421,696.0 | -0.30% |
| Feb, 2025 | $28.22 | $27.61 | $0.61 | 137,834.0 | -0.15% |
| Jan, 2025 | $27.83 | $27.16 | $0.67 | 141,675.0 | +2.20% |
Pmv Adaptive Risk Parity Etf Stock (ARP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.30 | $27.12 | $2.18 | 41,471.0 | -5.98% |
| Nov, 2024 | $29.11 | $28.31 | $0.801 | 72,878.0 | +1.08% |
| Oct, 2024 | $29.00 | $28.52 | $0.4763 | 52,321.0 | -0.97% |
| Sep, 2024 | $28.96 | $27.69 | $1.27 | 54,988.0 | +1.81% |
| Aug, 2024 | $28.41 | $26.72 | $1.68 | 21,664.0 | +1.13% |
| Jul, 2024 | $28.65 | $27.38 | $1.27 | 45,853.0 | +1.30% |
| Jun, 2024 | $27.87 | $27.12 | $0.75 | 49,491.0 | +1.68% |
| May, 2024 | $27.75 | $26.35 | $1.40 | 101,764.0 | +2.99% |
| Apr, 2024 | $27.36 | $26.43 | $0.9285 | 49,481.0 | -1.96% |
| Mar, 2024 | $26.96 | $26.30 | $0.658 | 124,768.0 | +2.52% |
| Feb, 2024 | $26.30 | $25.48 | $0.8154 | 26,252.0 | +3.45% |
| Jan, 2024 | $25.78 | $24.72 | $1.06 | 53,258.0 | +1.10% |
0.36%
0.31%
Cap:
|
Volume (24h):