Dark

ARP
PMV Adaptive Risk Parity ETF
stock NYSE ETF

At Close

Jul 30, 2026 3:52:35 PM EDT

32.66USD+1.650%(+0.53)2,625

32.63Bid 32.66Ask 0.03Spread

Pre-market

0.00USD-100.000%(-32.25)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

32.65USD-0.044%(-0.01)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	32.6600	32.6600	32.6600	32.6600	+1.619%	2,625	0.000%
2026-07-29	32.3100	32.4299	32.1397	32.1397	-0.342%	11,390	+1.619%
2026-07-28	32.1300	32.3100	32.1250	32.2500	-0.630%	1,329	+1.271%
2026-07-27	32.4546	32.4546	32.4546	32.4546	-0.461%	237	+0.633%
2026-07-24	32.7000	32.7000	32.6049	32.6049	-0.574%	847	+0.169%
2026-07-23	32.8400	32.8600	32.7500	32.7930	-0.808%	6,403	-0.406%
2026-07-22	33.1569	33.1600	33.0600	33.0600	+0.108%	6,662	-1.210%
2026-07-21	32.8100	33.0300	32.8100	33.0243	+1.488%	1,478	-1.103%
2026-07-20	32.6300	32.6700	32.5400	32.5400	-0.206%	1,774	+0.369%
2026-07-17	32.4800	32.6701	32.4700	32.6072	-0.079%	1,887	+0.162%
2026-07-16	32.7700	32.7900	32.6329	32.6329	-1.123%	5,704	+0.083%
2026-07-15	32.9900	33.0200	32.7800	33.0036	+0.197%	4,705	-1.041%
2026-07-14	32.9200	32.9700	32.8899	32.9386	+1.098%	1,964	-0.846%
2026-07-13	32.6050	32.6118	32.5801	32.5808	-0.694%	632	+0.243%
2026-07-10	32.7092	32.8085	32.7092	32.8085	+0.121%	463	-0.453%
2026-07-09	32.6800	32.8200	32.6800	32.7687	+0.596%	5,179	-0.332%
2026-07-08	32.3350	32.5744	32.3350	32.5744	+0.519%	1,977	+0.263%
2026-07-07	32.3700	32.4700	32.3700	32.4061	-1.013%	6,071	+0.783%
2026-07-06	32.5700	32.7378	32.5700	32.7378	+1.805%	11,710	-0.238%
2026-07-02	32.1850	32.1850	32.0950	32.1575	-0.232%	2,283	+1.563%
2026-07-01	32.3950	32.3950	32.2324	32.2324	-0.735%	5,957	+1.327%
2026-06-30	32.3276	32.4712	32.3276	32.4712	+0.968%	12,253	+0.581%
2026-06-29	31.9350	32.1800	31.9200	32.1600	+0.878%	5,145	+1.555%
2026-06-26	31.7300	32.0401	31.7300	31.8800	-0.824%	5,153	+2.447%
2026-06-25	32.1800	32.2700	31.9700	32.1450	+1.280%	10,495	+1.602%
2026-06-24	31.8800	31.9800	31.6997	31.7386	-1.023%	19,785	+2.903%
2026-06-23	32.1700	32.1700	32.0665	32.0665	-2.147%	414	+1.851%
2026-06-22	32.8150	32.8150	32.7050	32.7700	-0.183%	3,314	-0.336%
2026-06-18	32.6600	32.8500	32.6600	32.8300	+1.036%	7,386	-0.518%
2026-06-17	32.4935	32.4935	32.4935	32.4935	-0.851%	550	+0.512%
2026-06-16	32.9250	32.9400	32.7723	32.7723	-0.789%	6,758	-0.343%
2026-06-15	33.0300	33.0700	33.0100	33.0329	+1.421%	10,632	-1.129%
2026-06-12	32.5650	32.5750	32.4400	32.5700	+0.129%	2,117	+0.276%
2026-06-11	32.0950	32.5600	32.0950	32.5280	+2.065%	5,968	+0.406%
2026-06-10	32.2800	32.3450	31.8700	31.8700	-1.452%	2,706	+2.479%
2026-06-09	32.8000	32.8000	31.9000	32.3395	-0.961%	4,307	+0.991%
2026-06-08	32.7300	32.8150	32.6534	32.6534	+0.829%	7,754	+0.020%
2026-06-05	33.0300	33.0300	32.3849	32.3849	-3.329%	1,583	+0.849%
2026-06-04	33.4300	33.5000	33.3800	33.5000	-0.599%	9,464	-2.507%
2026-06-03	33.7503	33.7503	33.6600	33.7020	-0.292%	4,260	-3.092%
2026-06-02	33.6300	33.8008	33.6300	33.8008	+0.495%	5,038	-3.375%
2026-06-01	33.5750	33.7066	33.5700	33.6343	+0.390%	21,971	-2.897%
2026-05-29	33.5450	33.5450	33.4500	33.5038	-0.001%	4,530	-2.519%
2026-05-28	33.3100	33.5200	33.3100	33.5041	+0.492%	1,405	-2.519%
2026-05-27	33.3500	33.3500	33.2650	33.3400	-0.656%	11,241	-2.040%
2026-05-26	33.6200	33.6300	33.4800	33.5600	+0.737%	6,628	-2.682%
2026-05-22	33.3701	33.3701	33.3144	33.3144	-0.017%	766	-1.964%
2026-05-21	33.2899	33.3200	33.2250	33.3200	-0.048%	14,214	-1.981%
2026-05-20	33.1800	33.3361	33.1800	33.3361	+0.561%	1,693	-2.028%
2026-05-19	33.0500	33.2400	33.0500	33.1500	-0.436%	3,603	-1.478%
2026-05-18	33.3400	33.3400	33.2100	33.2950	+0.196%	4,754	-1.907%
2026-05-15	33.2600	33.2600	33.1800	33.2300	-1.512%	9,797	-1.715%
2026-05-14	33.6700	33.7400	33.6600	33.7400	-0.118%	2,747	-3.201%
2026-05-13	33.6300	33.8200	33.6300	33.7800	+0.155%	5,179	-3.316%
2026-05-12	33.6000	33.7278	33.4000	33.7278	-0.184%	13,446	-3.166%
2026-05-11	33.7000	33.7900	33.6800	33.7900	+0.805%	4,275	-3.344%
2026-05-08	33.3000	33.5200	33.3000	33.5200	+1.203%	4,473	-2.566%
2026-05-07	33.1700	33.2100	33.0900	33.1216	-0.625%	1,510	-1.394%
2026-05-06	33.1900	33.3300	33.1900	33.3300	+0.939%	5,032	-2.010%
2026-05-05	33.0200	33.0400	32.9500	33.0200	+0.855%	15,231	-1.090%
2026-05-04	32.8000	32.8000	32.7100	32.7400	-0.079%	15,459	-0.244%
2026-05-01	32.7900	32.8200	32.7650	32.7659	-0.239%	30,874	-0.323%
2026-04-30	32.6800	32.8450	32.6800	32.8444	+0.975%	20,601	-0.561%
2026-04-29	32.4800	32.5300	32.4750	32.5273	+0.194%	10,590	+0.408%
2026-04-28	32.3900	32.4643	32.3800	32.4643	-0.205%	4,184	+0.603%
2026-04-27	32.5900	32.5900	32.5300	32.5310	-0.067%	5,634	+0.397%
2026-04-24	32.5300	32.5527	32.5099	32.5527	+0.296%	1,109	+0.330%
2026-04-23	32.4400	32.4700	32.3700	32.4567	-0.056%	4,689	+0.626%
2026-04-22	32.4700	32.4900	32.4500	32.4748	+0.772%	1,725	+0.570%
2026-04-21	32.3900	32.3900	32.2260	32.2260	-0.549%	7,115	+1.347%
2026-04-20	32.4700	32.4700	32.4000	32.4038	-0.019%	23,300	+0.791%
2026-04-17	32.3600	32.4100	32.3599	32.4100	-0.031%	6,823	+0.771%
2026-04-16	32.4200	32.4500	32.3950	32.4200	+0.298%	7,365	+0.740%
2026-04-15	32.3400	32.3400	32.3200	32.3236	-0.219%	790	+1.041%
2026-04-14	32.2700	32.3946	32.2700	32.3946	+0.699%	3,311	+0.819%
2026-04-13	32.1000	32.1850	32.1000	32.1698	+0.548%	2,806	+1.524%
2026-04-10	32.0600	32.0716	31.9944	31.9944	-0.080%	1,346	+2.080%
2026-04-09	31.9900	32.0400	31.9900	32.0200	-0.031%	1,820	+1.999%
2026-04-08	31.9350	32.0600	31.9350	32.0300	+0.703%	1,635	+1.967%
2026-04-07	31.6800	31.8200	31.6800	31.8064	-0.023%	4,605	+2.684%
2026-04-06	31.8200	31.8501	31.8000	31.8138	+0.241%	4,638	+2.660%
2026-04-02	31.6499	31.7400	31.6350	31.7372	-0.038%	2,627	+2.908%
2026-04-01	31.7500	31.8900	31.6500	31.7493	+1.180%	15,983	+2.868%
2026-03-31	31.2100	31.3790	31.1399	31.3790	+3.028%	3,474	+4.082%
2026-03-30	30.5200	30.5300	30.4569	30.4569	-0.012%	2,998	+7.234%
2026-03-27	30.4250	30.6550	30.4150	30.4606	+0.462%	11,468	+7.220%
2026-03-26	30.5800	30.7400	30.3206	30.3206	-2.457%	1,714	+7.716%
2026-03-25	31.1800	31.1800	30.8600	31.0842	+1.782%	1,702	+5.069%
2026-03-24	30.4900	30.6000	30.4800	30.5400	-0.517%	11,007	+6.942%
2026-03-23	30.7100	30.8250	30.6688	30.6986	+0.966%	4,017	+6.389%
2026-03-20	30.7400	30.7400	30.4050	30.4050	-2.859%	2,533	+7.417%
2026-03-19	31.0850	31.3000	31.0200	31.3000	-1.262%	11,482	+4.345%
2026-03-18	31.9900	32.0100	31.7000	31.7000	-1.979%	8,029	+3.028%
2026-03-17	32.3000	32.4500	32.2977	32.3400	+0.380%	7,106	+0.989%
2026-03-16	32.2643	32.2643	32.1840	32.2177	+1.194%	11,719	+1.373%
2026-03-13	32.2300	32.2400	31.8376	31.8376	-1.024%	2,471	+2.583%
2026-03-12	32.3000	32.3100	32.1670	32.1670	-1.744%	9,079	+1.533%
2026-03-11	32.5950	32.7405	32.5950	32.7380	+0.025%	4,757	-0.238%
2026-03-10	32.7299	32.7299	32.7299	32.7299	+0.667%	211	-0.214%
2026-03-09	32.0700	32.5130	31.9300	32.5130	+0.461%	2,541	+0.452%
2026-03-06	32.2200	32.3800	32.2199	32.3637	+0.108%	6,399	+0.916%
2026-03-05	32.5100	32.5100	32.1622	32.3288	-1.651%	12,155	+1.024%
2026-03-04	32.6300	32.8800	32.6300	32.8716	+1.143%	7,857	-0.644%
2026-03-03	32.4500	32.6400	32.0675	32.5000	-3.545%	5,711	+0.492%
2026-03-02	33.6500	33.7000	33.5300	33.6944	-0.127%	10,682	-3.070%
2026-02-27	33.6400	33.8000	33.6400	33.7371	+0.368%	3,900	-3.193%
2026-02-26	33.5700	33.6133	33.4800	33.6133	-0.065%	689	-2.836%
2026-02-25	33.6200	33.7252	33.5900	33.6352	+0.600%	4,549	-2.899%
2026-02-24	33.2900	33.4600	33.2900	33.4347	+0.093%	5,904	-2.317%
2026-02-23	33.4700	33.4700	33.3400	33.4037	+0.482%	8,761	-2.226%
2026-02-20	32.9700	33.2434	32.9700	33.2434	+1.426%	2,560	-1.755%
2026-02-19	32.7400	32.7760	32.6600	32.7760	+0.080%	33,739	-0.354%
2026-02-18	32.8600	32.8600	32.7000	32.7498	+1.074%	24,160	-0.274%
2026-02-17	32.4400	32.4400	32.1200	32.4017	-0.931%	2,754	+0.797%
2026-02-13	32.6350	32.7600	32.6350	32.7061	+0.696%	4,564	-0.141%
2026-02-12	33.0800	33.0800	32.4179	32.4802	-1.805%	11,041	+0.554%
2026-02-11	33.0000	33.0774	32.9000	33.0774	+0.766%	11,573	-1.262%
2026-02-10	32.8900	32.8900	32.7900	32.8261	-0.218%	3,689	-0.506%
2026-02-09	32.8500	32.8979	32.8500	32.8979	+1.763%	1,407	-0.723%
2026-02-06	32.0700	32.3278	32.0700	32.3278	+2.424%	6,794	+1.028%
2026-02-05	31.7900	31.8900	31.5304	31.5628	-1.658%	7,092	+3.476%
2026-02-04	34.0000	34.0000	31.9700	32.0950	-0.171%	7,571	+1.760%
2026-02-03	32.1400	32.1500	31.8400	32.1500	+1.773%	6,693	+1.586%
2026-02-02	31.5800	31.6300	31.4400	31.5900	-1.198%	19,331	+3.387%
2026-01-30	32.4400	32.6000	31.6200	31.9731	-4.672%	19,427	+2.148%
2026-01-29	33.4300	33.7300	32.9800	33.5400	+0.721%	7,429	-2.624%
2026-01-28	32.9900	33.3000	32.9900	33.3000	+1.138%	9,498	-1.922%
2026-01-27	32.5860	32.9253	32.5860	32.9253	+1.527%	9,278	-0.806%
2026-01-26	32.6000	32.6000	32.3670	32.4300	+0.610%	14,708	+0.709%
2026-01-23	32.1500	32.2600	32.0384	32.2335	+0.761%	12,037	+1.323%
2026-01-22	31.8300	32.0100	31.8300	31.9900	+0.819%	23,307	+2.094%
2026-01-21	31.6800	31.7400	31.5600	31.7300	+1.242%	6,567	+2.931%
2026-01-20	31.3900	31.4900	31.3300	31.3408	+0.174%	10,255	+4.209%
2026-01-16	31.3500	31.3600	31.1700	31.2864	-0.043%	9,568	+4.390%
2026-01-15	31.3300	31.4000	31.3000	31.3000	-0.046%	18,751	+4.345%
2026-01-14	31.2600	31.3600	31.2600	31.3144	+0.334%	18,188	+4.297%
2026-01-13	31.2700	31.3100	31.1700	31.2101	-0.231%	7,821	+4.646%
2026-01-12	31.2960	31.3300	31.2664	31.2825	+0.814%	12,342	+4.403%
2026-01-09	31.0200	31.1900	31.0100	31.0300	+0.688%	30,975	+5.253%
2026-01-08	30.6500	30.8180	30.6500	30.8180	+0.412%	15,994	+5.977%
2026-01-07	30.7200	30.7200	30.6850	30.6917	-0.630%	39,740	+6.413%
2026-01-06	30.8600	30.9100	30.8400	30.8862	+0.566%	39,917	+5.743%
2026-01-05	30.6999	30.7600	30.6900	30.7125	+1.263%	4,962	+6.341%
2026-01-02	30.3100	30.3800	30.2600	30.3293	+0.428%	27,853	+7.685%
2025-12-31	30.3400	30.3400	30.2000	30.2000	-0.744%	965	+8.146%
2025-12-30	30.4906	30.5050	30.4264	30.4264	-5.975%	2,790	+7.341%
2025-12-29	32.3900	32.4500	32.3496	32.3598	-1.635%	3,862	+0.928%
2025-12-26	32.8400	32.9437	32.8400	32.8978	+0.330%	7,075	-0.723%
2025-12-24	32.7187	32.8400	32.7187	32.7895	-0.004%	3,070	-0.395%
2025-12-23	32.6232	32.7909	32.6087	32.7909	+0.833%	14,249	-0.399%
2025-12-22	32.4500	32.5200	32.4000	32.5200	+1.195%	4,920	+0.431%
2025-12-19	32.1500	32.2100	32.1360	32.1360	+0.488%	11,751	+1.631%
2025-12-18	32.0800	32.0800	31.9650	31.9800	+0.356%	2,526	+2.126%
2025-12-17	31.8600	31.8770	31.8600	31.8664	-0.214%	1,147	+2.490%
2025-12-16	31.9600	31.9699	31.8800	31.9346	-0.298%	6,891	+2.272%
2025-12-15	32.0701	32.0701	32.0300	32.0300	+0.040%	1,595	+1.967%
2025-12-12	32.2900	32.2900	32.0100	32.0171	-0.428%	3,182	+2.008%
2025-12-11	32.0080	32.1800	32.0080	32.1547	+0.112%	2,512	+1.571%
2025-12-10	32.1187	32.1187	32.1187	32.1187	+0.607%	158	+1.685%
2025-12-09	31.9357	31.9357	31.9250	31.9250	+0.133%	268	+2.302%
2025-12-08	31.9100	31.9100	31.8827	31.8827	-0.403%	697	+2.438%
2025-12-05	32.1500	32.1500	32.0116	32.0116	+0.101%	6,396	+2.026%
2025-12-04	31.9500	32.0000	31.9500	31.9793	+0.077%	3,770	+2.129%
2025-12-03	31.9574	31.9661	31.9400	31.9548	+0.120%	607	+2.207%
2025-12-02	31.9200	31.9200	31.9166	31.9166	+0.043%	322	+2.329%
2025-12-01	31.8485	32.0000	31.8485	31.9029	-0.126%	15,113	+2.373%
2025-11-28	31.8700	31.9430	31.8400	31.9430	+0.865%	2,197	+2.245%
2025-11-26	31.4900	31.7300	31.4900	31.6692	+0.786%	3,234	+3.129%
2025-11-25	31.1800	31.4221	31.1800	31.4221	+0.435%	8,896	+3.940%
2025-11-24	30.8100	31.2861	30.8100	31.2861	+1.562%	7,651	+4.391%
2025-11-21	30.6800	31.0150	30.6800	30.8049	+0.289%	2,609	+6.022%
2025-11-20	31.4100	31.4100	30.7160	30.7160	-1.192%	1,175	+6.329%
2025-11-19	31.2900	31.2900	31.0200	31.0865	-0.032%	3,530	+5.062%
2025-11-18	30.9500	31.1795	30.9500	31.0966	-0.173%	2,418	+5.028%
2025-11-17	31.2500	31.3900	31.0700	31.1504	-1.002%	744	+4.846%
2025-11-14	31.3600	31.5120	31.3600	31.4657	-0.472%	3,056	+3.796%
2025-11-13	32.0900	32.0900	31.5600	31.6150	-1.260%	3,699	+3.305%
2025-11-12	31.9300	32.0700	31.9300	32.0184	+0.388%	7,029	+2.004%
2025-11-11	31.8100	31.8946	31.7500	31.8946	+0.262%	4,973	+2.400%
2025-11-10	31.6400	31.8290	31.6400	31.8114	+1.998%	11,025	+2.668%
2025-11-07	31.0400	31.1884	30.9100	31.1884	+0.252%	1,226	+4.718%
2025-11-06	31.1700	31.1700	31.1000	31.1100	-0.887%	4,614	+4.982%
2025-11-05	31.3600	31.3884	31.3599	31.3884	+0.765%	878	+4.051%
2025-11-04	31.1450	31.3200	31.1450	31.1500	-1.363%	11,912	+4.848%
2025-11-03	31.5188	31.6300	31.5100	31.5805	+0.284%	9,024	+3.418%
2025-10-31	31.5200	31.5200	31.3686	31.4910	-0.041%	13,964	+3.712%
2025-10-30	31.3700	31.5500	31.3700	31.5038	+0.066%	2,605	+3.670%
2025-10-29	31.6000	31.6000	31.4831	31.4831	+0.190%	2,603	+3.738%
2025-10-28	31.3400	31.4700	31.3400	31.4234	-0.308%	14,583	+3.935%
2025-10-27	31.5450	31.5600	31.4800	31.5204	-0.368%	3,745	+3.615%
2025-10-24	31.6500	31.7500	31.6369	31.6369	+0.266%	1,608	+3.234%
2025-10-23	31.6200	31.6500	31.5531	31.5531	+0.842%	1,165	+3.508%
2025-10-22	31.1400	31.2897	31.1400	31.2897	-0.001%	958	+4.379%
2025-10-21	31.4000	31.4001	31.2600	31.2900	-2.336%	1,595	+4.378%
2025-10-20	31.8468	32.0385	31.8400	32.0385	+1.697%	694	+1.940%
2025-10-17	31.4350	31.5800	31.4350	31.5038	-0.525%	6,544	+3.670%
2025-10-16	31.5700	31.6701	31.5700	31.6701	+0.684%	549	+3.126%
2025-10-15	31.4550	31.4550	31.4550	31.4550	+1.027%	203	+3.831%
2025-10-14	31.0500	31.2400	31.0500	31.1353	-0.158%	1,043	+4.897%
2025-10-13	31.1580	31.1963	31.1580	31.1846	+1.925%	1,841	+4.731%
2025-10-10	30.6600	30.6600	30.5956	30.5956	-1.638%	999	+6.747%
2025-10-09	31.2650	31.2650	31.1000	31.1050	-1.006%	1,638	+4.999%
2025-10-08	31.3811	31.4300	31.3811	31.4211	+0.838%	1,730	+3.943%
2025-10-07	31.2100	31.2100	31.1320	31.1600	+0.064%	3,650	+4.814%
2025-10-06	31.1600	31.1600	31.1201	31.1400	+0.616%	1,520	+4.881%
2025-10-03	31.0000	31.0100	30.9300	30.9492	+0.030%	7,211	+5.528%
2025-10-02	31.0200	31.0200	30.7695	30.9400	+0.190%	7,856	+5.559%
2025-10-01	30.7800	30.8812	30.7800	30.8812	+0.401%	21,824	+5.760%
2025-09-30	30.5900	30.7578	30.5900	30.7578	+0.466%	953	+6.184%
2025-09-29	30.6200	30.6200	30.6000	30.6150	+0.619%	504	+6.680%
2025-09-26	30.3700	30.4800	30.3700	30.4268	+0.259%	2,410	+7.340%
2025-09-25	30.2900	30.3483	30.2900	30.3483	-0.208%	2,361	+7.617%
2025-09-24	30.4700	30.4700	30.4116	30.4116	-0.468%	1,206	+7.393%
2025-09-23	30.5800	30.6700	30.5247	30.5546	+0.033%	1,764	+6.891%
2025-09-22	30.3900	30.5446	30.3900	30.5446	+0.531%	2,264	+6.926%
2025-09-19	30.3590	30.3832	30.2800	30.3832	+0.235%	28,163	+7.494%
2025-09-18	30.2000	30.3600	30.2000	30.3121	-0.045%	667	+7.746%
2025-09-17	30.4200	30.4300	30.2700	30.3258	-0.222%	16,840	+7.697%
2025-09-16	30.3300	30.3933	30.3300	30.3933	+0.194%	254	+7.458%
2025-09-15	30.2500	30.3500	30.2500	30.3343	+0.812%	7,081	+7.667%
2025-09-12	30.1500	30.1500	30.0700	30.0900	-0.033%	8,082	+8.541%
2025-09-11	30.1050	30.1600	30.1000	30.1000	+0.464%	4,820	+8.505%
2025-09-10	30.0099	30.0099	29.9609	29.9609	+0.253%	2,084	+9.009%
2025-09-09	29.9500	29.9500	29.8600	29.8854	+0.022%	13,252	+9.284%
2025-09-08	29.8400	29.8789	29.8200	29.8789	+0.810%	3,573	+9.308%
2025-09-05	29.5500	29.6389	29.5500	29.6389	+0.531%	1,032	+10.193%
2025-09-04	29.3640	29.4823	29.3640	29.4823	+0.173%	3,433	+10.778%
2025-09-03	29.4219	29.4314	29.4199	29.4314	+0.370%	428	+10.970%
2025-09-02	29.1630	29.3230	29.1600	29.3230	+0.240%	2,224	+11.380%
2025-08-29	29.2200	29.2529	29.2200	29.2529	-0.181%	12,857	+11.647%
2025-08-28	29.2150	29.3058	29.2150	29.3058	+0.419%	4,997	+11.446%
2025-08-27	29.1200	29.1835	29.1200	29.1835	+0.013%	3,100	+11.913%
2025-08-26	29.1796	29.1796	29.1796	29.1796	+0.102%	231	+11.928%
2025-08-25	29.2400	29.2400	29.1500	29.1500	-0.272%	1,478	+12.041%
2025-08-22	29.0010	29.2600	29.0010	29.2296	+1.149%	10,541	+11.736%
2025-08-21	28.9000	28.9300	28.8600	28.8975	-0.254%	9,426	+13.020%
2025-08-20	28.8700	28.9711	28.8400	28.9711	+0.235%	4,572	+12.733%
2025-08-19	29.0799	29.0799	28.8900	28.9033	-0.555%	3,982	+12.997%
2025-08-18	29.0300	29.0647	29.0300	29.0647	+0.049%	4,196	+12.370%
2025-08-15	29.0200	29.0800	29.0200	29.0505	+0.015%	1,616	+12.425%
2025-08-14	28.9900	29.0462	28.9700	29.0462	-0.288%	1,658	+12.442%
2025-08-13	29.1400	29.1400	29.0900	29.1300	+0.376%	1,165	+12.118%
2025-08-12	28.8500	29.0208	28.8500	29.0208	+0.638%	2,433	+12.540%
2025-08-11	28.8900	28.9180	28.8368	28.8368	-0.432%	2,153	+13.258%
2025-08-08	28.9300	28.9949	28.9300	28.9619	+0.320%	951	+12.769%
2025-08-07	28.9200	28.9200	28.8000	28.8695	+0.416%	1,211	+13.130%
2025-08-06	28.7000	28.7600	28.6765	28.7500	+0.366%	11,485	+13.600%
2025-08-05	28.6900	28.6900	28.6300	28.6452	-0.086%	4,587	+14.016%
2025-08-04	28.6104	28.6698	28.6100	28.6698	+0.964%	5,323	+13.918%
2025-08-01	28.3601	28.4199	28.3601	28.3960	-0.062%	1,762	+15.016%
2025-07-31	28.5200	28.5200	28.4137	28.4137	-0.338%	184	+14.945%
2025-07-30	28.6300	28.6690	28.5101	28.5101	-0.826%	5,470	+14.556%
2025-07-29	28.7000	28.7475	28.7000	28.7475	+0.075%	3,691	+13.610%
2025-07-28	28.7200	28.7390	28.7000	28.7259	-0.628%	2,476	+13.695%
2025-07-25	28.8500	28.9073	28.8300	28.9073	-0.318%	5,780	+12.982%
2025-07-24	29.0000	29.1100	28.9900	28.9996	-0.584%	9,517	+12.622%
2025-07-23	29.0400	29.1700	29.0400	29.1700	+0.792%	3,163	+11.964%
2025-07-22	28.7800	28.9408	28.7800	28.9408	+0.397%	4,083	+12.851%
2025-07-21	28.8400	28.8800	28.8264	28.8264	+0.651%	253	+13.299%
2025-07-18	28.7600	28.7600	28.6400	28.6400	-0.013%	1,310	+14.036%
2025-07-17	28.5400	28.6438	28.5400	28.6438	+0.229%	488	+14.021%
2025-07-16	28.4300	28.5800	28.4000	28.5783	+0.361%	2,657	+14.283%
2025-07-15	28.5800	28.6000	28.4756	28.4756	-0.430%	6,124	+14.695%
2025-07-14	28.5900	28.6300	28.5540	28.5987	-0.109%	3,815	+14.201%
2025-07-11	28.6000	28.6600	28.6000	28.6300	+0.035%	4,381	+14.076%
2025-07-10	28.5900	28.6400	28.5600	28.6199	+0.065%	5,531	+14.116%
2025-07-09	28.5600	28.6300	28.5600	28.6012	+0.390%	6,646	+14.191%
2025-07-08	28.4100	28.5200	28.4100	28.4900	+0.056%	16,306	+14.637%
2025-07-07	28.4900	28.4904	28.4300	28.4741	-0.706%	9,567	+14.701%
2025-07-03	28.6699	28.6800	28.6400	28.6767	+0.140%	8,559	+13.890%
2025-07-02	28.5600	28.6365	28.4600	28.6365	+0.514%	2,046	+14.050%
2025-07-01	28.4900	28.5298	28.4900	28.4900	+0.057%	9,069	+14.637%
2025-06-30	28.3600	28.4737	28.3600	28.4737	+0.531%	477	+14.702%
2025-06-27	28.1800	28.3500	28.1800	28.3234	-0.210%	1,453	+15.311%
2025-06-26	28.3464	28.4099	28.3200	28.3830	+0.503%	6,703	+15.069%
2025-06-25	28.2500	28.2800	28.2100	28.2410	-0.178%	9,769	+15.647%
2025-06-24	28.3100	28.3100	28.2700	28.2913	-0.009%	4,236	+15.442%
2025-06-23	28.3399	28.3400	28.2700	28.2939	+0.161%	1,693	+15.431%
2025-06-20	28.4300	28.4300	28.2485	28.2485	-0.332%	5,474	+15.617%
2025-06-18	28.3425	28.3425	28.3425	28.3425	-0.001%	130	+15.233%
2025-06-17	28.3899	28.3899	28.3300	28.3428	-0.412%	603	+15.232%
2025-06-16	28.5300	28.5300	28.4500	28.4600	+0.049%	12,017	+14.758%
2025-06-13	28.4460	28.4460	28.4460	28.4460	+0.056%	85	+14.814%
2025-06-12	28.4300	28.4300	28.4300	28.4300	+0.780%	380	+14.879%
2025-06-11	28.2550	28.3000	28.2100	28.2100	+0.067%	3,671	+15.775%
2025-06-10	28.2200	28.2200	28.1799	28.1910	+0.119%	913	+15.853%
2025-06-09	27.9800	28.2200	27.9800	28.1574	+0.122%	5,338	+15.991%
2025-06-06	28.1230	28.1230	28.1230	28.1230	+0.051%	67	+16.133%
2025-06-05	28.1087	28.1087	28.1087	28.1087	-0.076%	2	+16.192%
2025-06-04	28.1625	28.2200	28.1300	28.1300	+0.142%	5,630	+16.104%
2025-06-03	28.1000	28.1000	28.0700	28.0900	-0.390%	1,473	+16.269%
2025-06-02	28.1179	28.2000	28.0800	28.2000	+0.714%	22,278	+15.816%
2025-05-30	27.9400	28.0000	27.9400	28.0000	-0.102%	4,325	+16.643%
2025-05-29	28.0025	28.0400	27.9701	28.0287	+0.336%	5,923	+16.523%
2025-05-28	28.0500	28.0500	27.9347	27.9347	-0.338%	2,950	+16.916%
2025-05-27	28.0099	28.0294	28.0099	28.0294	+0.194%	377	+16.521%
2025-05-23	27.9700	28.0000	27.9699	27.9750	+0.410%	8,628	+16.747%
2025-05-22	27.8494	27.9100	27.8300	27.8608	-0.176%	7,620	+17.226%
2025-05-21	27.9099	27.9099	27.9099	27.9099	-0.106%	64	+17.019%
2025-05-20	27.9300	27.9600	27.9300	27.9394	+0.321%	4,711	+16.896%
2025-05-19	27.4500	27.8500	27.4500	27.8500	+0.488%	10,424	+17.271%
2025-05-16	27.6700	27.7147	27.6332	27.7147	-0.093%	3,897	+17.844%
2025-05-15	27.7100	27.7405	27.7100	27.7405	+0.728%	1,173	+17.734%
2025-05-14	27.5500	27.6100	27.5400	27.5400	-0.653%	15,738	+18.591%
2025-05-13	27.7100	27.7600	27.7000	27.7209	+0.078%	3,287	+17.817%
2025-05-12	27.6600	27.7099	27.6401	27.6993	-0.222%	5,682	+17.909%
2025-05-09	27.7800	27.8200	27.7608	27.7608	+0.322%	1,152	+17.648%
2025-05-08	27.7299	27.7299	27.6718	27.6718	-0.509%	140	+18.026%
2025-05-07	27.8200	27.8200	27.7600	27.8133	-0.411%	791	+17.426%
2025-05-06	27.9100	27.9280	27.9000	27.9280	+0.554%	5,258	+16.944%
2025-05-05	27.9000	27.9000	27.7300	27.7740	+0.616%	2,614	+17.592%
2025-05-02	27.6700	27.6800	27.5600	27.6040	+0.535%	2,042	+18.316%
2025-05-01	27.4800	27.5100	27.4400	27.4570	-0.344%	14,253	+18.950%
2025-04-30	27.5200	27.5519	27.5000	27.5519	-0.273%	2,894	+18.540%
2025-04-29	27.5600	27.6385	27.5600	27.6272	-0.080%	3,360	+18.217%
2025-04-28	27.5200	27.6494	27.5200	27.6494	+0.355%	19,234	+18.122%
2025-04-25	27.4400	27.5600	27.4400	27.5517	-0.113%	1,750	+18.541%
2025-04-24	27.5400	27.5830	27.4300	27.5830	+0.670%	1,075	+18.406%
2025-04-23	27.4000	27.4200	27.3500	27.3995	-0.185%	2,910	+19.199%
2025-04-22	27.5400	27.5400	27.4100	27.4503	+0.199%	4,222	+18.979%
2025-04-21	27.4100	27.4100	27.3100	27.3959	+0.167%	4,212	+19.215%
2025-04-17	27.3100	27.4200	27.3100	27.3501	-0.119%	1,491	+19.415%
2025-04-16	27.4900	27.4900	27.3300	27.3826	+0.284%	1,635	+19.273%
2025-04-15	27.2750	27.3051	27.2500	27.3051	+0.220%	2,828	+19.611%
2025-04-14	27.2000	27.2700	27.1800	27.2452	+0.072%	2,747	+19.874%
2025-04-11	27.1000	27.2600	27.0800	27.2255	+0.770%	11,965	+19.961%
2025-04-10	30.2200	30.2200	26.9708	27.0174	-0.411%	2,877	+20.885%
2025-04-09	26.3000	27.1400	26.3000	27.1288	+2.186%	13,737	+20.389%
2025-04-08	26.7600	26.7600	26.4800	26.5484	-0.346%	15,119	+23.021%
2025-04-07	26.6600	26.6780	26.6200	26.6407	-0.890%	14,307	+22.594%
2025-04-04	27.0100	27.0600	26.8798	26.8798	-1.753%	31,575	+21.504%
2025-04-03	27.3500	27.4500	27.3300	27.3595	-1.283%	14,995	+19.374%
2025-04-02	27.6400	27.7300	27.6300	27.7150	+0.119%	18,486	+17.842%
2025-04-01	27.6100	27.7100	27.6000	27.6820	+0.097%	31,356	+17.983%
2025-03-31	27.5450	27.6553	27.5450	27.6553	+0.509%	18,541	+18.097%
2025-03-28	27.5700	27.5700	27.5153	27.5153	-0.452%	1,290	+18.698%
2025-03-27	27.6500	27.7000	27.6300	27.6403	+0.234%	33,608	+18.161%
2025-03-26	27.6800	27.6800	27.5758	27.5758	-0.378%	1,705	+18.437%
2025-03-25	27.7200	27.7300	27.6803	27.6803	+0.139%	22,896	+17.990%
2025-03-24	27.6200	27.6900	27.5700	27.6418	+0.388%	126,585	+18.154%
2025-03-21	27.4000	27.5349	27.4000	27.5349	-0.160%	5,817	+18.613%
2025-03-20	27.5700	27.6000	27.5300	27.5790	-0.019%	8,449	+18.423%
2025-03-19	27.4800	27.6200	27.4800	27.5843	+0.491%	13,895	+18.401%
2025-03-18	27.4200	27.4494	27.3600	27.4494	-0.157%	49,616	+18.983%
2025-03-17	27.4500	27.5399	27.4500	27.4925	+0.404%	38,522	+18.796%
2025-03-14	27.2900	27.3900	27.2600	27.3819	+0.792%	8,943	+19.276%
2025-03-13	27.2006	27.2006	27.1668	27.1668	-0.342%	754	+20.220%
2025-03-12	27.2300	27.2600	27.2300	27.2600	+0.431%	3,661	+19.809%
2025-03-11	27.1650	27.1900	27.1431	27.1431	-0.130%	3,278	+20.325%
2025-03-10	27.2600	27.2600	27.1700	27.1784	-1.056%	15,025	+20.169%
2025-03-07	27.4700	27.4700	27.4600	27.4684	+0.199%	2,559	+18.900%
2025-03-06	27.4300	27.4300	27.4138	27.4138	-0.663%	1,896	+19.137%
2025-03-05	27.4900	27.5968	27.4200	27.5968	+0.334%	11,914	+18.347%
2025-03-04	27.5200	27.6600	27.5049	27.5049	-0.259%	6,718	+18.742%
2025-03-03	27.8400	27.8400	27.5763	27.5763	-0.587%	52,477	+18.435%
2025-02-28	27.6100	27.7391	27.6100	27.7391	+0.387%	224	+17.740%
2025-02-27	27.8299	27.8299	27.6321	27.6321	-0.722%	6,951	+18.196%
2025-02-26	27.8500	27.8500	27.8331	27.8331	+0.056%	554	+17.342%
2025-02-25	27.8001	27.8175	27.8001	27.8175	-0.468%	126	+17.408%
2025-02-24	27.9700	28.0099	27.9483	27.9483	-0.041%	5,764	+16.859%
2025-02-21	28.0550	28.0550	27.9500	27.9599	-0.622%	16,463	+16.810%
2025-02-20	28.0700	28.1399	28.0700	28.1350	-0.245%	4,013	+16.083%
2025-02-19	28.1900	28.2200	28.1800	28.2041	+0.121%	2,371	+15.799%
2025-02-18	28.1400	28.1700	28.1001	28.1700	+0.535%	33,857	+15.939%
2025-02-14	28.0037	28.0400	27.9800	28.0200	-0.361%	20,206	+16.560%
2025-02-13	28.0800	28.1400	28.0790	28.1214	+0.455%	13,147	+16.139%
2025-02-12	27.9900	28.0200	27.9899	27.9939	-0.067%	3,262	+16.668%
2025-02-11	27.9800	28.0126	27.9800	28.0126	-0.097%	2,185	+16.590%
2025-02-10	28.0700	28.0700	28.0398	28.0398	+0.629%	348	+16.477%
2025-02-07	27.9200	27.9200	27.8646	27.8646	-0.207%	736	+17.210%

.dark-mode .JGVmWL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JGVmWL{ color: #333333; background-color: white; border: 2px solid #333333; }ARPPMV Adaptive Risk Parity ETFstock NYSE ETF

ARP
PMV Adaptive Risk Parity ETF
stock NYSE ETF