PMV Adaptive Risk Parity ETF (ARP)
NYSEARCA: ARP · Real-Time Price · USD
32.20
-0.68 (-2.06%)
Mar 5, 2026, 12:40 PM EST - Market open
ARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 32.63 | 32.88 | 32.63 | 32.87 | 32.87 | 1.14% | 7,856 |
| Mar 3, 2026 | 32.45 | 32.64 | 32.07 | 32.50 | 32.50 | -3.54% | 5,711 |
| Mar 2, 2026 | 33.65 | 33.70 | 33.53 | 33.69 | 33.69 | -0.13% | 10,682 |
| Feb 27, 2026 | 33.64 | 33.80 | 33.64 | 33.74 | 33.74 | 0.37% | 3,899 |
| Feb 26, 2026 | 33.57 | 33.61 | 33.48 | 33.61 | 33.61 | -0.07% | 688 |
| Feb 25, 2026 | 33.62 | 33.73 | 33.59 | 33.64 | 33.64 | 0.60% | 4,548 |
| Feb 24, 2026 | 33.29 | 33.46 | 33.29 | 33.44 | 33.43 | 0.09% | 5,903 |
| Feb 23, 2026 | 33.47 | 33.47 | 33.34 | 33.40 | 33.40 | 0.48% | 8,761 |
| Feb 20, 2026 | 32.97 | 33.24 | 32.97 | 33.24 | 33.24 | 1.42% | 2,558 |
| Feb 19, 2026 | 32.74 | 32.78 | 32.66 | 32.78 | 32.78 | 0.08% | 33,739 |
| Feb 18, 2026 | 32.86 | 32.86 | 32.70 | 32.75 | 32.75 | 1.07% | 24,160 |
| Feb 17, 2026 | 32.44 | 32.44 | 32.12 | 32.40 | 32.40 | -0.93% | 2,754 |
| Feb 13, 2026 | 32.64 | 32.76 | 32.64 | 32.71 | 32.71 | 0.70% | 4,564 |
| Feb 12, 2026 | 33.08 | 33.08 | 32.42 | 32.48 | 32.48 | -1.80% | 11,041 |
| Feb 11, 2026 | 33.00 | 33.08 | 32.90 | 33.08 | 33.08 | 0.76% | 11,573 |
| Feb 10, 2026 | 32.89 | 32.89 | 32.79 | 32.83 | 32.83 | -0.22% | 3,689 |
| Feb 9, 2026 | 32.85 | 32.90 | 32.85 | 32.90 | 32.90 | 1.76% | 1,407 |
| Feb 6, 2026 | 32.07 | 32.33 | 32.07 | 32.33 | 32.33 | 2.42% | 6,794 |
| Feb 5, 2026 | 31.79 | 31.89 | 31.53 | 31.56 | 31.56 | -1.66% | 7,093 |
| Feb 4, 2026 | 34.00 | 34.00 | 31.97 | 32.10 | 32.10 | -0.17% | 7,471 |
| Feb 3, 2026 | 32.14 | 32.15 | 31.84 | 32.15 | 32.15 | 1.77% | 6,693 |
| Feb 2, 2026 | 31.58 | 31.63 | 31.44 | 31.59 | 31.59 | -1.20% | 19,898 |
| Jan 30, 2026 | 32.44 | 32.60 | 31.62 | 31.97 | 31.97 | -4.67% | 19,427 |
| Jan 29, 2026 | 33.43 | 33.73 | 32.98 | 33.54 | 33.54 | 0.72% | 7,328 |
| Jan 28, 2026 | 32.99 | 33.30 | 32.99 | 33.30 | 33.30 | 1.14% | 9,498 |
| Jan 27, 2026 | 32.59 | 32.93 | 32.59 | 32.93 | 32.93 | 1.53% | 9,278 |
| Jan 26, 2026 | 32.60 | 32.60 | 32.37 | 32.43 | 32.43 | 0.61% | 14,683 |
| Jan 23, 2026 | 32.15 | 32.26 | 32.04 | 32.23 | 32.23 | 0.76% | 12,037 |
| Jan 22, 2026 | 31.83 | 32.01 | 31.83 | 31.99 | 31.99 | 0.82% | 23,307 |
| Jan 21, 2026 | 31.68 | 31.74 | 31.56 | 31.73 | 31.73 | 1.24% | 6,567 |
| Jan 20, 2026 | 31.39 | 31.49 | 31.33 | 31.34 | 31.34 | 0.18% | 10,555 |
| Jan 16, 2026 | 31.35 | 31.36 | 31.17 | 31.29 | 31.29 | -0.04% | 9,568 |
| Jan 15, 2026 | 31.33 | 31.40 | 31.30 | 31.30 | 31.30 | -0.04% | 18,751 |
| Jan 14, 2026 | 31.26 | 31.36 | 31.26 | 31.31 | 31.31 | 0.33% | 18,188 |
| Jan 13, 2026 | 31.27 | 31.31 | 31.17 | 31.21 | 31.21 | -0.23% | 7,821 |
| Jan 12, 2026 | 31.30 | 31.33 | 31.27 | 31.28 | 31.28 | 0.82% | 12,342 |
| Jan 9, 2026 | 31.02 | 31.19 | 31.01 | 31.03 | 31.03 | 0.69% | 30,975 |
| Jan 8, 2026 | 30.65 | 30.82 | 30.65 | 30.82 | 30.82 | 0.41% | 15,994 |
| Jan 7, 2026 | 30.72 | 30.72 | 30.69 | 30.69 | 30.69 | -0.63% | 39,740 |
| Jan 6, 2026 | 30.86 | 30.91 | 30.84 | 30.89 | 30.89 | 0.56% | 39,917 |
| Jan 5, 2026 | 30.70 | 30.76 | 30.69 | 30.71 | 30.71 | 1.27% | 4,962 |
| Jan 2, 2026 | 30.31 | 30.38 | 30.26 | 30.33 | 30.33 | 0.43% | 27,853 |
| Dec 31, 2025 | 30.34 | 30.34 | 30.20 | 30.20 | 30.20 | -0.74% | 965 |
| Dec 30, 2025 | 30.49 | 30.51 | 30.43 | 30.43 | 30.43 | -5.98% | 2,790 |
| Dec 29, 2025 | 32.39 | 32.45 | 32.35 | 32.36 | 30.39 | -1.64% | 3,862 |
| Dec 26, 2025 | 32.84 | 32.94 | 32.84 | 32.90 | 30.89 | 0.33% | 7,075 |
| Dec 24, 2025 | 32.72 | 32.84 | 32.72 | 32.79 | 30.79 | - | 3,070 |
| Dec 23, 2025 | 32.62 | 32.79 | 32.61 | 32.79 | 30.79 | 0.83% | 14,249 |
| Dec 22, 2025 | 32.45 | 32.52 | 32.40 | 32.52 | 30.54 | 1.19% | 4,920 |
| Dec 19, 2025 | 32.15 | 32.21 | 32.14 | 32.14 | 30.18 | 0.49% | 11,751 |
| Dec 18, 2025 | 32.08 | 32.08 | 31.97 | 31.98 | 30.03 | 0.36% | 2,526 |
| Dec 17, 2025 | 31.86 | 31.88 | 31.86 | 31.87 | 29.92 | -0.22% | 1,147 |
| Dec 16, 2025 | 31.96 | 31.97 | 31.88 | 31.94 | 29.99 | -0.30% | 6,891 |
| Dec 15, 2025 | 32.07 | 32.07 | 32.03 | 32.03 | 30.08 | 0.04% | 1,595 |
| Dec 12, 2025 | 32.29 | 32.29 | 32.01 | 32.02 | 30.06 | -0.43% | 3,182 |
| Dec 11, 2025 | 32.01 | 32.18 | 32.01 | 32.16 | 30.19 | 0.11% | 2,512 |
| Dec 10, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 30.16 | 0.61% | 158 |
| Dec 9, 2025 | 31.94 | 31.94 | 31.93 | 31.93 | 29.98 | 0.13% | 268 |
| Dec 8, 2025 | 31.91 | 31.91 | 31.88 | 31.88 | 29.94 | -0.40% | 697 |
| Dec 5, 2025 | 32.15 | 32.15 | 32.01 | 32.01 | 30.06 | 0.10% | 6,396 |
| Dec 4, 2025 | 31.95 | 32.00 | 31.95 | 31.98 | 30.03 | 0.08% | 3,770 |
| Dec 3, 2025 | 31.96 | 31.97 | 31.94 | 31.96 | 30.01 | 0.12% | 607 |
| Dec 2, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 29.97 | 0.04% | 322 |
| Dec 1, 2025 | 31.85 | 32.00 | 31.85 | 31.90 | 29.96 | -0.13% | 15,113 |
| Nov 28, 2025 | 31.87 | 31.94 | 31.84 | 31.94 | 29.99 | 0.87% | 2,197 |
| Nov 26, 2025 | 31.49 | 31.73 | 31.49 | 31.67 | 29.74 | 0.79% | 3,234 |
| Nov 25, 2025 | 31.18 | 31.42 | 31.18 | 31.42 | 29.50 | 0.43% | 8,896 |
| Nov 24, 2025 | 30.81 | 31.29 | 30.81 | 31.29 | 29.38 | 1.56% | 7,651 |
| Nov 21, 2025 | 30.68 | 31.02 | 30.68 | 30.81 | 28.93 | 0.29% | 2,609 |
| Nov 20, 2025 | 31.41 | 31.41 | 30.72 | 30.72 | 28.84 | -1.19% | 1,175 |
| Nov 19, 2025 | 31.29 | 31.29 | 31.02 | 31.09 | 29.19 | -0.03% | 3,530 |
| Nov 18, 2025 | 30.95 | 31.18 | 30.95 | 31.10 | 29.20 | -0.17% | 2,418 |
| Nov 17, 2025 | 31.25 | 31.39 | 31.07 | 31.15 | 29.25 | -1.00% | 744 |
| Nov 14, 2025 | 31.36 | 31.51 | 31.36 | 31.47 | 29.55 | -0.47% | 3,056 |
| Nov 13, 2025 | 32.09 | 32.09 | 31.56 | 31.62 | 29.69 | -1.26% | 3,699 |
| Nov 12, 2025 | 31.93 | 32.07 | 31.93 | 32.02 | 30.06 | 0.39% | 7,029 |
| Nov 11, 2025 | 31.81 | 31.90 | 31.75 | 31.90 | 29.95 | 0.26% | 4,973 |
| Nov 10, 2025 | 31.64 | 31.83 | 31.64 | 31.81 | 29.87 | 2.00% | 11,025 |
| Nov 7, 2025 | 31.04 | 31.19 | 30.91 | 31.19 | 29.29 | 0.25% | 1,226 |
| Nov 6, 2025 | 31.17 | 31.17 | 31.10 | 31.11 | 29.21 | -0.89% | 4,614 |
| Nov 5, 2025 | 31.36 | 31.39 | 31.36 | 31.39 | 29.47 | 0.76% | 878 |
| Nov 4, 2025 | 31.15 | 31.32 | 31.15 | 31.15 | 29.25 | -1.36% | 11,912 |
| Nov 3, 2025 | 31.52 | 31.63 | 31.51 | 31.58 | 29.65 | 0.29% | 9,024 |
| Oct 31, 2025 | 31.52 | 31.52 | 31.37 | 31.49 | 29.57 | -0.04% | 13,964 |
| Oct 30, 2025 | 31.37 | 31.55 | 31.37 | 31.50 | 29.58 | 0.07% | 2,605 |
| Oct 29, 2025 | 31.60 | 31.60 | 31.48 | 31.48 | 29.56 | 0.19% | 2,603 |
| Oct 28, 2025 | 31.34 | 31.47 | 31.34 | 31.42 | 29.51 | -0.31% | 14,583 |
| Oct 27, 2025 | 31.55 | 31.56 | 31.48 | 31.52 | 29.60 | -0.37% | 3,745 |
| Oct 24, 2025 | 31.65 | 31.75 | 31.64 | 31.64 | 29.71 | 0.27% | 1,608 |
| Oct 23, 2025 | 31.62 | 31.65 | 31.55 | 31.55 | 29.63 | 0.84% | 1,165 |
| Oct 22, 2025 | 31.14 | 31.29 | 31.14 | 31.29 | 29.38 | - | 958 |
| Oct 21, 2025 | 31.40 | 31.40 | 31.26 | 31.29 | 29.38 | -2.34% | 1,595 |
| Oct 20, 2025 | 31.85 | 32.04 | 31.84 | 32.04 | 30.08 | 1.70% | 694 |
| Oct 17, 2025 | 31.44 | 31.58 | 31.44 | 31.50 | 29.58 | -0.52% | 6,544 |
| Oct 16, 2025 | 31.57 | 31.67 | 31.57 | 31.67 | 29.74 | 0.68% | 549 |
| Oct 15, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 29.54 | 1.03% | 203 |
| Oct 14, 2025 | 31.05 | 31.24 | 31.05 | 31.14 | 29.24 | -0.16% | 1,043 |
| Oct 13, 2025 | 31.16 | 31.20 | 31.16 | 31.19 | 29.28 | 1.93% | 1,841 |
| Oct 10, 2025 | 30.66 | 30.66 | 30.60 | 30.60 | 28.73 | -1.64% | 999 |
| Oct 9, 2025 | 31.27 | 31.27 | 31.10 | 31.11 | 29.21 | -1.01% | 1,638 |