PMV Adaptive Risk Parity ETF (ARP)
NYSEARCA: ARP · Real-Time Price · USD
32.01
+0.03 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
32.01
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.15 | 32.15 | 32.01 | 32.01 | 32.01 | 0.10% | 6,396 |
| Dec 4, 2025 | 31.95 | 32.00 | 31.95 | 31.98 | 31.98 | 0.08% | 3,770 |
| Dec 3, 2025 | 31.96 | 31.97 | 31.94 | 31.96 | 31.95 | 0.12% | 607 |
| Dec 2, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.04% | 322 |
| Dec 1, 2025 | 31.85 | 32.00 | 31.85 | 31.90 | 31.90 | -0.13% | 15,113 |
| Nov 28, 2025 | 31.87 | 31.94 | 31.84 | 31.94 | 31.94 | 0.87% | 2,197 |
| Nov 26, 2025 | 31.49 | 31.73 | 31.49 | 31.67 | 31.67 | 0.79% | 3,234 |
| Nov 25, 2025 | 31.18 | 31.42 | 31.18 | 31.42 | 31.42 | 0.43% | 8,896 |
| Nov 24, 2025 | 30.81 | 31.29 | 30.81 | 31.29 | 31.29 | 1.56% | 7,651 |
| Nov 21, 2025 | 30.68 | 31.02 | 30.68 | 30.81 | 30.80 | 0.29% | 2,609 |
| Nov 20, 2025 | 31.41 | 31.41 | 30.72 | 30.72 | 30.72 | -1.19% | 1,175 |
| Nov 19, 2025 | 31.29 | 31.29 | 31.02 | 31.09 | 31.09 | -0.03% | 3,530 |
| Nov 18, 2025 | 30.95 | 31.18 | 30.95 | 31.10 | 31.10 | -0.17% | 2,418 |
| Nov 17, 2025 | 31.25 | 31.39 | 31.07 | 31.15 | 31.15 | -1.00% | 744 |
| Nov 14, 2025 | 31.36 | 31.51 | 31.36 | 31.47 | 31.47 | -0.47% | 3,056 |
| Nov 13, 2025 | 32.09 | 32.09 | 31.56 | 31.62 | 31.62 | -1.26% | 3,699 |
| Nov 12, 2025 | 31.93 | 32.07 | 31.93 | 32.02 | 32.02 | 0.39% | 7,029 |
| Nov 11, 2025 | 31.81 | 31.90 | 31.75 | 31.90 | 31.89 | 0.26% | 4,973 |
| Nov 10, 2025 | 31.64 | 31.83 | 31.64 | 31.81 | 31.81 | 2.00% | 11,025 |
| Nov 7, 2025 | 31.04 | 31.19 | 30.91 | 31.19 | 31.19 | 0.25% | 1,226 |
| Nov 6, 2025 | 31.17 | 31.17 | 31.10 | 31.11 | 31.11 | -0.89% | 4,614 |
| Nov 5, 2025 | 31.36 | 31.39 | 31.36 | 31.39 | 31.39 | 0.76% | 878 |
| Nov 4, 2025 | 31.15 | 31.32 | 31.15 | 31.15 | 31.15 | -1.36% | 11,912 |
| Nov 3, 2025 | 31.52 | 31.63 | 31.51 | 31.58 | 31.58 | 0.29% | 9,024 |
| Oct 31, 2025 | 31.52 | 31.52 | 31.37 | 31.49 | 31.49 | -0.04% | 13,964 |
| Oct 30, 2025 | 31.37 | 31.55 | 31.37 | 31.50 | 31.50 | 0.07% | 2,605 |
| Oct 29, 2025 | 31.60 | 31.60 | 31.48 | 31.48 | 31.48 | 0.19% | 2,603 |
| Oct 28, 2025 | 31.34 | 31.47 | 31.34 | 31.42 | 31.42 | -0.31% | 14,583 |
| Oct 27, 2025 | 31.55 | 31.56 | 31.48 | 31.52 | 31.52 | -0.37% | 3,745 |
| Oct 24, 2025 | 31.65 | 31.75 | 31.64 | 31.64 | 31.64 | 0.27% | 1,608 |
| Oct 23, 2025 | 31.62 | 31.65 | 31.55 | 31.55 | 31.55 | 0.84% | 1,165 |
| Oct 22, 2025 | 31.14 | 31.29 | 31.14 | 31.29 | 31.29 | - | 958 |
| Oct 21, 2025 | 31.40 | 31.40 | 31.26 | 31.29 | 31.29 | -2.34% | 1,595 |
| Oct 20, 2025 | 31.85 | 32.04 | 31.84 | 32.04 | 32.04 | 1.70% | 694 |
| Oct 17, 2025 | 31.44 | 31.58 | 31.44 | 31.50 | 31.50 | -0.52% | 6,544 |
| Oct 16, 2025 | 31.57 | 31.67 | 31.57 | 31.67 | 31.67 | 0.68% | 549 |
| Oct 15, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 1.03% | 203 |
| Oct 14, 2025 | 31.05 | 31.24 | 31.05 | 31.14 | 31.14 | -0.16% | 1,043 |
| Oct 13, 2025 | 31.16 | 31.20 | 31.16 | 31.19 | 31.18 | 1.93% | 1,841 |
| Oct 10, 2025 | 30.66 | 30.66 | 30.60 | 30.60 | 30.60 | -1.64% | 999 |
| Oct 9, 2025 | 31.27 | 31.27 | 31.10 | 31.11 | 31.11 | -1.01% | 1,638 |
| Oct 8, 2025 | 31.38 | 31.43 | 31.38 | 31.42 | 31.42 | 0.84% | 1,730 |
| Oct 7, 2025 | 31.21 | 31.21 | 31.13 | 31.16 | 31.16 | 0.06% | 3,650 |
| Oct 6, 2025 | 31.16 | 31.16 | 31.12 | 31.14 | 31.14 | 0.62% | 1,520 |
| Oct 3, 2025 | 31.00 | 31.01 | 30.93 | 30.95 | 30.95 | 0.03% | 7,211 |
| Oct 2, 2025 | 31.02 | 31.02 | 30.77 | 30.94 | 30.94 | 0.19% | 7,856 |
| Oct 1, 2025 | 30.78 | 30.88 | 30.78 | 30.88 | 30.88 | 0.40% | 21,824 |
| Sep 30, 2025 | 30.59 | 30.76 | 30.59 | 30.76 | 30.76 | 0.47% | 953 |
| Sep 29, 2025 | 30.62 | 30.62 | 30.60 | 30.62 | 30.62 | 0.62% | 504 |
| Sep 26, 2025 | 30.37 | 30.48 | 30.37 | 30.43 | 30.43 | 0.26% | 2,410 |
| Sep 25, 2025 | 30.29 | 30.35 | 30.29 | 30.35 | 30.35 | -0.21% | 2,361 |
| Sep 24, 2025 | 30.47 | 30.47 | 30.41 | 30.41 | 30.41 | -0.47% | 1,206 |
| Sep 23, 2025 | 30.58 | 30.67 | 30.53 | 30.56 | 30.55 | 0.03% | 1,764 |
| Sep 22, 2025 | 30.39 | 30.55 | 30.39 | 30.55 | 30.54 | 0.53% | 2,264 |
| Sep 19, 2025 | 30.36 | 30.38 | 30.28 | 30.38 | 30.38 | 0.23% | 28,163 |
| Sep 18, 2025 | 30.20 | 30.36 | 30.20 | 30.31 | 30.31 | -0.05% | 667 |
| Sep 17, 2025 | 30.42 | 30.43 | 30.27 | 30.33 | 30.33 | -0.22% | 16,840 |
| Sep 16, 2025 | 30.33 | 30.39 | 30.33 | 30.39 | 30.39 | 0.19% | 254 |
| Sep 15, 2025 | 30.25 | 30.35 | 30.25 | 30.33 | 30.33 | 0.81% | 7,081 |
| Sep 12, 2025 | 30.15 | 30.15 | 30.07 | 30.09 | 30.09 | -0.03% | 8,082 |
| Sep 11, 2025 | 30.11 | 30.16 | 30.10 | 30.10 | 30.10 | 0.46% | 4,820 |
| Sep 10, 2025 | 30.01 | 30.01 | 29.96 | 29.96 | 29.96 | 0.25% | 2,084 |
| Sep 9, 2025 | 29.95 | 29.95 | 29.86 | 29.89 | 29.89 | 0.02% | 13,252 |
| Sep 8, 2025 | 29.84 | 29.88 | 29.82 | 29.88 | 29.88 | 0.81% | 3,573 |
| Sep 5, 2025 | 29.55 | 29.64 | 29.55 | 29.64 | 29.64 | 0.53% | 1,032 |
| Sep 4, 2025 | 29.36 | 29.48 | 29.36 | 29.48 | 29.48 | 0.17% | 3,433 |
| Sep 3, 2025 | 29.42 | 29.43 | 29.42 | 29.43 | 29.43 | 0.37% | 428 |
| Sep 2, 2025 | 29.16 | 29.32 | 29.16 | 29.32 | 29.32 | 0.24% | 2,224 |
| Aug 29, 2025 | 29.22 | 29.25 | 29.22 | 29.25 | 29.25 | -0.18% | 12,857 |
| Aug 28, 2025 | 29.22 | 29.31 | 29.22 | 29.31 | 29.31 | 0.42% | 4,997 |
| Aug 27, 2025 | 29.12 | 29.18 | 29.12 | 29.18 | 29.18 | 0.01% | 3,100 |
| Aug 26, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.10% | 231 |
| Aug 25, 2025 | 29.24 | 29.24 | 29.15 | 29.15 | 29.15 | -0.27% | 1,478 |
| Aug 22, 2025 | 29.00 | 29.26 | 29.00 | 29.23 | 29.23 | 1.15% | 10,541 |
| Aug 21, 2025 | 28.90 | 28.93 | 28.86 | 28.90 | 28.90 | -0.25% | 9,426 |
| Aug 20, 2025 | 28.87 | 28.97 | 28.84 | 28.97 | 28.97 | 0.24% | 4,572 |
| Aug 19, 2025 | 29.08 | 29.08 | 28.89 | 28.90 | 28.90 | -0.56% | 3,982 |
| Aug 18, 2025 | 29.03 | 29.07 | 29.03 | 29.07 | 29.06 | 0.05% | 4,196 |
| Aug 15, 2025 | 29.02 | 29.08 | 29.02 | 29.05 | 29.05 | 0.02% | 1,616 |
| Aug 14, 2025 | 28.99 | 29.05 | 28.97 | 29.05 | 29.05 | -0.29% | 1,658 |
| Aug 13, 2025 | 29.14 | 29.14 | 29.09 | 29.13 | 29.13 | 0.38% | 1,165 |
| Aug 12, 2025 | 28.85 | 29.02 | 28.85 | 29.02 | 29.02 | 0.64% | 2,433 |
| Aug 11, 2025 | 28.89 | 28.92 | 28.84 | 28.84 | 28.84 | -0.43% | 2,153 |
| Aug 8, 2025 | 28.93 | 29.00 | 28.93 | 28.96 | 28.96 | 0.32% | 951 |
| Aug 7, 2025 | 28.92 | 28.92 | 28.80 | 28.87 | 28.87 | 0.42% | 1,211 |
| Aug 6, 2025 | 28.70 | 28.76 | 28.68 | 28.75 | 28.75 | 0.37% | 11,485 |
| Aug 5, 2025 | 28.69 | 28.69 | 28.63 | 28.65 | 28.65 | -0.09% | 4,587 |
| Aug 4, 2025 | 28.61 | 28.67 | 28.61 | 28.67 | 28.67 | 0.96% | 5,323 |
| Aug 1, 2025 | 28.36 | 28.42 | 28.36 | 28.40 | 28.40 | -0.06% | 1,762 |
| Jul 31, 2025 | 28.52 | 28.52 | 28.41 | 28.41 | 28.41 | -0.34% | 184 |
| Jul 30, 2025 | 28.63 | 28.67 | 28.51 | 28.51 | 28.51 | -0.83% | 5,470 |
| Jul 29, 2025 | 28.70 | 28.75 | 28.70 | 28.75 | 28.75 | 0.08% | 3,691 |
| Jul 28, 2025 | 28.72 | 28.74 | 28.70 | 28.73 | 28.73 | -0.63% | 2,476 |
| Jul 25, 2025 | 28.85 | 28.91 | 28.83 | 28.91 | 28.91 | -0.32% | 5,780 |
| Jul 24, 2025 | 29.00 | 29.11 | 28.99 | 29.00 | 29.00 | -0.58% | 9,517 |
| Jul 23, 2025 | 29.04 | 29.17 | 29.04 | 29.17 | 29.17 | 0.79% | 3,163 |
| Jul 22, 2025 | 28.78 | 28.94 | 28.78 | 28.94 | 28.94 | 0.40% | 4,083 |
| Jul 21, 2025 | 28.84 | 28.88 | 28.83 | 28.83 | 28.83 | 0.65% | 253 |
| Jul 18, 2025 | 28.76 | 28.76 | 28.64 | 28.64 | 28.64 | -0.01% | 1,310 |
| Jul 17, 2025 | 28.54 | 28.64 | 28.54 | 28.64 | 28.64 | 0.23% | 488 |