Get the Stockscreener App
34.34
0.73%
-0.2539
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 October 14, 2026, is $34.34.
- Pmv Adaptive Risk Parity Etf all-time high stock price is $34.68, occurred on September 22, 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 39.29% to $34.34 now.
- The 52-week high stock price for ARP is $34.68, representing a 1.00% increase from the current share price, occurred on September 22, 2026.
- The 52-week low stock price for ARP is $30.20, indicating a -12.05% decrease from the current share price, occurred on December 31, 2025.
- The closing price of Pmv Adaptive Risk Parity Etf (ARP) stock in the beginning of 2025 was $27.18. The stock closed the year at $30.20, a gain of over 11.12% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $34.40 | $34.29 | $0.1108 | 17,752.0 | -0.73% |
| Oct 13, 2026 | $34.61 | $34.57 | $0.04 | 21,416.0 | +0.32% |
| Oct 12, 2026 | $34.55 | $34.47 | $0.08 | 11,208.0 | +0.10% |
| Oct 09, 2026 | $34.52 | $34.42 | $0.0993 | 6,799.0 | +0.22% |
| Oct 08, 2026 | $34.44 | $34.33 | $0.11 | 7,764.0 | +0.16% |
| Oct 07, 2026 | $34.33 | $34.25 | $0.08 | 11,097.0 | -0.41% |
| Oct 06, 2026 | $34.46 | $34.30 | $0.16 | 3,381.0 | +0.60% |
| Oct 05, 2026 | $34.29 | $34.23 | $0.06 | 3,684.0 | +0.26% |
| Oct 02, 2026 | $34.16 | $32.30 | $1.86 | 3,905.0 | +0.26% |
| Oct 01, 2026 | $34.10 | $33.91 | $0.19 | 31,362.0 | +0.07% |
| Sep 30, 2026 | $34.39 | $34.04 | $0.3454 | 8,539.0 | +0.19% |
| Sep 29, 2026 | $34.02 | $33.93 | $0.0849 | 2,070.0 | -0.29% |
| Sep 28, 2026 | $34.14 | $34.08 | $0.06 | 8,317.0 | -1.16% |
| Sep 25, 2026 | $34.48 | $34.41 | $0.07 | 6,875.0 | +0.13% |
| Sep 24, 2026 | $34.45 | $34.38 | $0.07 | 20,509.0 | -0.10% |
| Sep 23, 2026 | $34.50 | $34.42 | $0.08 | 8,363.0 | -0.56% |
| Sep 22, 2026 | $34.68 | $34.58 | $0.10 | 23,896.0 | +0.28% |
| Sep 21, 2026 | $34.59 | $34.39 | $0.20 | 30,387.0 | +0.78% |
| 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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $34.61 | $32.30 | $2.31 | 118,368.0 | +0.86% |
| Sep, 2026 | $34.68 | $33.93 | $0.7499 | 230,440.0 | -0.65% |
| 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% |
0.71%
0.04%
Cap:
|
Volume (24h):