Pmv Adaptive Risk Parity ETF ARP
33.10 USD -0.04 (-0.13%)
Regular-session close
33.10 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
33.03 Day range 33.11
30.20 52-week range 34.66
- YTD
- +9.59%
- 1 year
- +4.70%
ARP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.03 | 33.10 | 33.03 | 33.10 | -0.02 | -0.06% | 4,210 |
| Nov 12, 2026 | 33.17 | 33.17 | 33.12 | 33.12 | +0.01 | +0.03% | 1,000 |
| Nov 11, 2026 | 33.09 | 33.18 | 33.09 | 33.11 | +0.27 | +0.82% | 2,300 |
| Nov 10, 2026 | 32.72 | 32.84 | 32.72 | 32.84 | -0.15 | -0.45% | 2,400 |
| Nov 9, 2026 | 32.86 | 33.03 | 32.86 | 32.99 | +0.24 | +0.73% | 5,700 |
| Nov 6, 2026 | 32.61 | 32.82 | 32.61 | 32.75 | +0.02 | +0.06% | 11,200 |
| Nov 5, 2026 | 33.06 | 33.06 | 32.73 | 32.73 | -0.60 | -1.80% | 2,800 |
| Nov 4, 2026 | 33.51 | 33.51 | 33.33 | 33.33 | -0.11 | -0.33% | 8,600 |
| Nov 3, 2026 | 33.42 | 33.47 | 33.40 | 33.44 | +0.09 | +0.27% | 12,600 |
| Nov 2, 2026 | 33.76 | 33.76 | 33.35 | 33.35 | -0.40 | -1.19% | 54,400 |
| Oct 30, 2026 | 33.91 | 33.91 | 33.68 | 33.75 | -0.37 | -1.08% | 7,800 |
| Oct 29, 2026 | 34.01 | 34.12 | 34.01 | 34.12 | -0.14 | -0.41% | 11,500 |
| Oct 28, 2026 | 34.24 | 34.26 | 34.20 | 34.26 | +0.11 | +0.32% | 3,400 |
| Oct 27, 2026 | 34.13 | 34.17 | 34.13 | 34.15 | +0.03 | +0.09% | 2,200 |
| Oct 26, 2026 | 34.19 | 34.22 | 34.12 | 34.12 | 0.00 | 0.00% | 6,000 |
| Oct 23, 2026 | 34.01 | 34.18 | 34.01 | 34.12 | +0.05 | +0.15% | 1,900 |
| Oct 22, 2026 | 34.16 | 34.17 | 34.05 | 34.07 | -0.23 | -0.67% | 3,700 |
| Oct 21, 2026 | 34.23 | 34.31 | 34.23 | 34.30 | +0.04 | +0.12% | 8,400 |
| Oct 20, 2026 | 34.25 | 34.30 | 34.25 | 34.26 | -0.02 | -0.06% | 4,600 |
| Oct 19, 2026 | 34.23 | 34.36 | 34.23 | 34.28 | +0.05 | +0.15% | 44,000 |
| Oct 16, 2026 | 34.26 | 34.29 | 34.19 | 34.23 | -0.08 | -0.23% | 10,500 |
| Oct 15, 2026 | 34.25 | 34.31 | 34.05 | 34.31 | -0.03 | -0.09% | 16,800 |
| Oct 14, 2026 | 34.40 | 34.40 | 34.29 | 34.34 | -0.25 | -0.72% | 17,800 |
| Oct 13, 2026 | 34.59 | 34.61 | 34.57 | 34.59 | +0.11 | +0.32% | 21,400 |
| Oct 12, 2026 | 34.47 | 34.55 | 34.47 | 34.48 | +0.03 | +0.09% | 11,200 |
| Oct 9, 2026 | 34.45 | 34.52 | 34.42 | 34.45 | +0.08 | +0.23% | 6,800 |
| Oct 8, 2026 | 34.33 | 34.44 | 34.33 | 34.37 | +0.06 | +0.17% | 7,800 |
| Oct 7, 2026 | 34.30 | 34.33 | 34.25 | 34.31 | -0.15 | -0.44% | 11,100 |
| Oct 6, 2026 | 34.30 | 34.46 | 34.30 | 34.46 | +0.21 | +0.61% | 3,400 |
| Oct 5, 2026 | 34.23 | 34.29 | 34.23 | 34.25 | +0.09 | +0.26% | 3,700 |
| Oct 2, 2026 | 32.30 | 34.16 | 32.30 | 34.16 | +0.09 | +0.26% | 3,900 |
| Oct 1, 2026 | 33.91 | 34.10 | 33.91 | 34.07 | +0.03 | +0.09% | 31,400 |
| Sep 30, 2026 | 34.39 | 34.39 | 34.04 | 34.04 | +0.06 | +0.18% | 8,500 |
| Sep 29, 2026 | 34.01 | 34.01 | 33.93 | 33.98 | -0.10 | -0.29% | 2,100 |
| Sep 28, 2026 | 34.13 | 34.14 | 34.08 | 34.08 | -0.40 | -1.16% | 8,300 |
| Sep 25, 2026 | 34.44 | 34.48 | 34.41 | 34.48 | +0.06 | +0.17% | 6,900 |
| Sep 24, 2026 | 34.38 | 34.45 | 34.38 | 34.42 | -0.05 | -0.15% | 20,500 |
| Sep 23, 2026 | 34.44 | 34.50 | 34.42 | 34.47 | -0.19 | -0.55% | 8,400 |
| Sep 22, 2026 | 34.58 | 34.68 | 34.58 | 34.66 | +0.10 | +0.29% | 23,900 |
| Sep 21, 2026 | 34.39 | 34.59 | 34.39 | 34.56 | +0.26 | +0.76% | 30,400 |
| Sep 18, 2026 | 34.22 | 34.30 | 34.20 | 34.30 | -0.03 | -0.09% | 12,200 |
| Sep 17, 2026 | 34.36 | 34.37 | 34.32 | 34.33 | +0.26 | +0.76% | 1,900 |
| Sep 16, 2026 | 34.39 | 34.39 | 34.07 | 34.07 | -0.15 | -0.44% | 6,900 |
| Sep 15, 2026 | 34.23 | 34.27 | 34.22 | 34.22 | +0.03 | +0.09% | 14,700 |
| Sep 14, 2026 | 34.18 | 34.29 | 34.18 | 34.19 | -0.26 | -0.75% | 1,200 |
| Sep 11, 2026 | 34.55 | 34.55 | 34.43 | 34.45 | +0.07 | +0.20% | 3,800 |
| Sep 10, 2026 | 34.28 | 34.43 | 34.28 | 34.38 | -0.01 | -0.03% | 1,600 |
| Sep 9, 2026 | 34.45 | 34.45 | 34.38 | 34.39 | +0.02 | +0.06% | 20,200 |
| Sep 8, 2026 | 34.42 | 34.42 | 34.37 | 34.37 | -0.05 | -0.15% | 1,100 |
| Sep 4, 2026 | 34.33 | 34.42 | 34.33 | 34.42 | -0.06 | -0.17% | 13,100 |
| Sep 3, 2026 | 34.33 | 34.52 | 34.33 | 34.48 | +0.27 | +0.79% | 1,800 |
| Sep 2, 2026 | 34.27 | 34.27 | 34.21 | 34.21 | +0.08 | +0.23% | 11,500 |
| Sep 1, 2026 | 34.13 | 34.17 | 34.12 | 34.13 | -0.14 | -0.41% | 31,600 |
| Aug 31, 2026 | 34.17 | 34.27 | 34.17 | 34.27 | +0.14 | +0.41% | 8,100 |
| Aug 28, 2026 | 34.29 | 34.29 | 34.13 | 34.13 | -0.09 | -0.26% | 3,600 |
| Aug 27, 2026 | 34.13 | 34.23 | 34.13 | 34.22 | +0.19 | +0.56% | 2,100 |
| Aug 26, 2026 | 34.06 | 34.08 | 34.03 | 34.03 | -0.05 | -0.15% | 4,200 |
| Aug 25, 2026 | 34.06 | 34.08 | 34.06 | 34.08 | +0.04 | +0.12% | 3,000 |
| Aug 24, 2026 | 34.07 | 34.07 | 34.04 | 34.04 | -0.18 | -0.53% | 13,000 |
| Aug 21, 2026 | 34.19 | 34.24 | 34.19 | 34.22 | +0.19 | +0.56% | 2,400 |
| Aug 20, 2026 | 34.07 | 34.07 | 34.03 | 34.03 | -0.01 | -0.03% | 400 |
| Aug 19, 2026 | 34.11 | 34.11 | 34.03 | 34.04 | +0.19 | +0.56% | 7,200 |
| Aug 18, 2026 | 33.92 | 33.92 | 33.85 | 33.85 | -0.27 | -0.79% | 4,000 |
| Aug 17, 2026 | 34.07 | 34.12 | 34.07 | 34.12 | +0.18 | +0.53% | 8,600 |
| Aug 14, 2026 | 33.96 | 33.96 | 33.92 | 33.94 | +0.07 | +0.21% | 4,200 |
65 days, newest first. Daily bars as drawn on the ARP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.