Get the Stockscreener App
27.74
0.39%
0.107
After Hours:
27.74
0.0009
+0.00%
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 February 28, 2025, is $27.74.
- Pmv Adaptive Risk Parity Etf all-time high stock price is $29.30, occurred on December 11, 2024.
- 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 12.53% to $27.74 now.
- The 52-week high stock price for ARP is $29.30, representing a 5.62% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for ARP is $26.30, indicating a -5.20% decrease from the current share price, occurred on February 29, 2024.
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 |
|---|---|---|---|---|---|
| Feb 28, 2025 | $27.74 | $27.61 | $0.1291 | 224.0 | +0.39% |
| Feb 27, 2025 | $27.83 | $27.63 | $0.1978 | 6,951.0 | -0.72% |
| Feb 26, 2025 | $27.85 | $27.83 | $0.0169 | 554.0 | +0.06% |
| Feb 25, 2025 | $27.82 | $27.80 | $0.0174 | 126.0 | -0.47% |
| Feb 24, 2025 | $28.01 | $27.95 | $0.0616 | 5,764.0 | -0.04% |
| Feb 21, 2025 | $28.05 | $27.95 | $0.105 | 16,463.0 | -0.62% |
| Feb 20, 2025 | $28.14 | $28.07 | $0.0699 | 4,013.0 | -0.24% |
| Feb 19, 2025 | $28.22 | $28.18 | $0.04 | 2,371.0 | +0.12% |
| Feb 18, 2025 | $28.17 | $28.10 | $0.0699 | 33,857.0 | +0.54% |
| Feb 14, 2025 | $28.04 | $27.98 | $0.06 | 20,206.0 | -0.36% |
| Feb 13, 2025 | $28.14 | $28.08 | $0.061 | 13,147.0 | +0.46% |
| Feb 12, 2025 | $28.02 | $27.99 | $0.0301 | 3,262.0 | -0.07% |
| Feb 11, 2025 | $28.01 | $27.98 | $0.0326 | 2,185.0 | -0.10% |
| Feb 10, 2025 | $28.07 | $28.04 | $0.0302 | 348.0 | +0.63% |
| Feb 07, 2025 | $27.92 | $27.86 | $0.0554 | 736.0 | -0.21% |
| Feb 06, 2025 | $27.92 | $27.91 | $0.0149 | 1,393.0 | +0.09% |
| Feb 05, 2025 | $27.90 | $27.90 | $0.00 | 34.00 | +0.16% |
| Feb 04, 2025 | $27.85 | $27.85 | $0.00 | 32.00 | +0.31% |
| Feb 03, 2025 | $27.83 | $27.76 | $0.07 | 26,168.0 | -0.04% |
| Jan 31, 2025 | $27.83 | $27.78 | $0.05 | 261.0 | -0.01% |
| Jan 30, 2025 | $27.78 | $27.76 | $0.0188 | 3,482.0 | +0.50% |
| Jan 29, 2025 | $27.67 | $27.64 | $0.0266 | 11,258.0 | -0.19% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $28.22 | $27.61 | $0.61 | 138,058.0 | -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% |
Pmv Adaptive Risk Parity Etf Stock (ARP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.96 | $24.99 | $0.97 | 44,966.0 | -1.05% |
| Nov, 2023 | $25.41 | $24.97 | $0.442 | 41,311.0 | +1.87% |
| Oct, 2023 | $25.12 | $24.65 | $0.4738 | 118,396.0 | +0.00% |
1.39%
Cap:
|
Volume (24h):