Miller Value Ptnrs Appreciation ETF MVPA
36.88 USD +0.44 (+1.21%)
Regular-session close
36.88 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
36.27 Day range 36.88
30.40 52-week range 38.05
- YTD
- +11.13%
- 1 year
- +15.12%
MVPA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.27 | 36.88 | 36.27 | 36.83 | +0.39 | +1.07% | 226 |
| Nov 12, 2026 | 36.70 | 36.70 | 36.44 | 36.44 | -0.44 | -1.19% | 200 |
| Nov 11, 2026 | 36.82 | 36.88 | 36.82 | 36.88 | +0.37 | +1.01% | 100 |
| Nov 10, 2026 | 36.35 | 36.51 | 36.31 | 36.51 | -0.17 | -0.46% | 500 |
| Nov 9, 2026 | 36.20 | 36.83 | 36.20 | 36.68 | +0.91 | +2.54% | 1,600 |
| Nov 6, 2026 | 35.43 | 35.87 | 35.42 | 35.77 | -0.12 | -0.33% | 3,300 |
| Nov 5, 2026 | 36.69 | 36.69 | 35.89 | 35.89 | -1.35 | -3.63% | 1,200 |
| Nov 4, 2026 | 37.15 | 37.36 | 37.15 | 37.24 | +0.98 | +2.70% | 1,900 |
| Nov 3, 2026 | 36.71 | 36.72 | 36.26 | 36.26 | -0.34 | -0.93% | 2,300 |
| Nov 2, 2026 | 36.78 | 36.78 | 36.57 | 36.60 | +0.51 | +1.41% | 10,000 |
| Oct 30, 2026 | 36.14 | 36.14 | 36.09 | 36.09 | -0.32 | -0.88% | 100 |
| Oct 29, 2026 | 36.07 | 36.41 | 36.06 | 36.41 | +0.79 | +2.22% | 1,200 |
| Oct 28, 2026 | 35.47 | 35.62 | 35.42 | 35.62 | +0.14 | +0.39% | 700 |
| Oct 27, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | +0.11 | +0.31% | 300 |
| Oct 26, 2026 | 35.51 | 35.51 | 35.26 | 35.37 | -0.36 | -1.01% | 700 |
| Oct 23, 2026 | 35.44 | 35.73 | 35.44 | 35.73 | -0.37 | -1.02% | 600 |
| Oct 22, 2026 | 35.80 | 36.10 | 35.79 | 36.10 | +0.39 | +1.09% | 1,500 |
| Oct 21, 2026 | 35.82 | 35.87 | 35.71 | 35.71 | -0.18 | -0.50% | 200 |
| Oct 20, 2026 | 35.87 | 35.89 | 35.86 | 35.89 | +0.45 | +1.27% | 1,000 |
| Oct 19, 2026 | 35.60 | 35.60 | 35.43 | 35.44 | -0.39 | -1.09% | 2,100 |
| Oct 16, 2026 | 36.39 | 36.39 | 35.64 | 35.83 | -0.09 | -0.25% | 700 |
| Oct 15, 2026 | 35.40 | 35.92 | 35.40 | 35.92 | +1.07 | +3.07% | 600 |
| Oct 14, 2026 | 34.80 | 34.85 | 34.66 | 34.85 | -0.44 | -1.25% | 300 |
| Oct 13, 2026 | 35.25 | 35.29 | 35.25 | 35.29 | +0.26 | +0.74% | 200 |
| Oct 12, 2026 | 35.15 | 35.15 | 35.03 | 35.03 | +0.08 | +0.23% | 300 |
| Oct 9, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | +0.02 | +0.06% | 200 |
| Oct 8, 2026 | 34.45 | 34.93 | 34.45 | 34.93 | +0.26 | +0.75% | 600 |
| Oct 7, 2026 | 34.66 | 34.73 | 34.66 | 34.67 | -0.38 | -1.08% | 300 |
| Oct 6, 2026 | 35.02 | 35.05 | 35.00 | 35.05 | 0.00 | 0.00% | 1,900 |
| Oct 5, 2026 | 35.01 | 35.05 | 35.01 | 35.05 | +0.44 | +1.27% | 100 |
| Oct 2, 2026 | 34.91 | 34.91 | 34.57 | 34.61 | +0.02 | +0.06% | 200 |
| Oct 1, 2026 | 34.26 | 34.59 | 34.22 | 34.59 | +0.33 | +0.96% | 1,800 |
| Sep 30, 2026 | 34.70 | 34.70 | 34.26 | 34.26 | -0.34 | -0.98% | 500 |
| Sep 29, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | +0.03 | +0.09% | 100 |
| Sep 28, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | -0.58 | -1.65% | 100 |
| Sep 25, 2026 | 35.17 | 35.17 | 35.15 | 35.15 | -0.13 | -0.37% | 300 |
| Sep 24, 2026 | 35.24 | 35.29 | 35.24 | 35.28 | -0.19 | -0.54% | 2,500 |
| Sep 23, 2026 | 35.62 | 35.62 | 35.47 | 35.47 | -0.52 | -1.44% | 100 |
| Sep 22, 2026 | 36.28 | 36.28 | 35.99 | 35.99 | -0.02 | -0.06% | 600 |
| Sep 21, 2026 | 35.88 | 36.01 | 35.88 | 36.01 | +0.31 | +0.87% | 700 |
| Sep 18, 2026 | 35.75 | 35.75 | 35.68 | 35.70 | -0.11 | -0.31% | 800 |
| Sep 17, 2026 | 35.82 | 35.96 | 35.81 | 35.81 | -0.08 | -0.22% | 700 |
| Sep 16, 2026 | 35.89 | 35.89 | 35.89 | 35.89 | -0.32 | -0.88% | 200 |
| Sep 15, 2026 | 36.78 | 36.86 | 36.21 | 36.21 | -0.74 | -2.00% | 1,800 |
| Sep 14, 2026 | 36.82 | 36.95 | 36.82 | 36.95 | +0.39 | +1.07% | 500 |
| Sep 11, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | +0.12 | +0.33% | 100 |
| Sep 10, 2026 | 36.59 | 36.59 | 36.44 | 36.44 | -0.23 | -0.63% | 400 |
| Sep 9, 2026 | 37.17 | 37.17 | 36.67 | 36.67 | -0.50 | -1.35% | 400 |
| Sep 8, 2026 | 37.17 | 37.17 | 37.17 | 37.17 | -0.68 | -1.80% | 100 |
| Sep 4, 2026 | 37.52 | 37.85 | 37.52 | 37.85 | +0.06 | +0.16% | 800 |
| Sep 3, 2026 | 37.83 | 37.83 | 37.79 | 37.79 | +0.50 | +1.34% | 1,400 |
| Sep 2, 2026 | 36.72 | 37.39 | 36.72 | 37.29 | +0.55 | +1.50% | 3,500 |
| Sep 1, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | -0.46 | -1.24% | 100 |
| Aug 31, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | -0.23 | -0.61% | 100 |
| Aug 28, 2026 | 37.48 | 37.48 | 37.43 | 37.43 | -0.16 | -0.43% | 400 |
| Aug 27, 2026 | 37.53 | 37.59 | 37.53 | 37.59 | -0.16 | -0.42% | 3,200 |
| Aug 26, 2026 | 37.76 | 37.76 | 37.75 | 37.75 | -0.23 | -0.61% | 200 |
| Aug 25, 2026 | 37.79 | 37.98 | 37.79 | 37.98 | -0.07 | -0.18% | 500 |
| Aug 24, 2026 | 37.98 | 38.05 | 37.98 | 38.05 | +0.22 | +0.58% | 300 |
| Aug 21, 2026 | 37.39 | 37.83 | 37.39 | 37.83 | +0.66 | +1.78% | 1,000 |
| Aug 20, 2026 | 37.21 | 37.21 | 37.16 | 37.17 | -0.35 | -0.93% | 1,300 |
| Aug 19, 2026 | 37.66 | 37.66 | 37.52 | 37.52 | +0.53 | +1.43% | 200 |
| Aug 18, 2026 | 37.28 | 37.28 | 36.99 | 36.99 | -0.05 | -0.13% | 300 |
| Aug 17, 2026 | 36.93 | 37.07 | 36.93 | 37.04 | -0.04 | -0.11% | 4,100 |
| Aug 14, 2026 | 37.24 | 37.24 | 37.08 | 37.08 | -0.13 | -0.35% | 300 |
65 days, newest first. Daily bars as drawn on the MVPA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.