Miller Value Partners Appreciation ETF (MVPA) Chart & Stock Price History

$31.04
+0.48 (+1.57%)
(As of 03:46 PM ET)

Miller Value Partners Appreciation ETF Stock Price Performance

5 Day
Performance
+3.12%
1 Month
Performance
-2.30%
Receive MVPA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Miller Value Partners Appreciation ETF and its competitors with MarketBeat's FREE daily newsletter

MVPA Stock Chart for Tuesday, April, 23, 2024

Miller Value Partners Appreciation ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$30.09$30.56
+1.57%
$30.71$30.238,640 shs$0.00
04/19/2024$30.10$30.09
-0.03%
$30.23$30.06507 shs$0.00
04/18/2024$30.02$30.10
+0.27%
$30.41$30.10705 shs$0.00
04/17/2024$30.16$30.02
-0.46%
$30.38$29.941,091 shs$0.00
04/16/2024$30.47$30.16
-1.02%
$30.29$30.093,809 shs$0.00
04/15/2024$30.69$30.47
-0.70%
$31.29$30.472,908 shs$0.00
04/12/2024$31.16$30.69
-1.51%
$31.08$30.5810,131 shs$0.00
04/11/2024$31.08$31.16
+0.26%
$31.20$30.876,596 shs$0.00
04/10/2024$31.45$31.08
-1.18%
$32.00$30.725,849 shs$0.00
04/09/2024$31.64$31.45
-0.60%
$31.70$31.193,467 shs$0.00
04/08/2024$31.50$31.64
+0.44%
$31.85$31.6410,365 shs$0.00
04/05/2024$31.40$31.50
+0.32%
$31.74$31.472,639 shs$0.00
04/04/2024$31.74$31.40
-1.07%
$32.26$31.408,273 shs$0.00
04/03/2024$31.59$31.74
+0.47%
$31.96$31.656,153 shs$0.00
04/02/2024$32.22$31.59
-1.96%
$31.60$31.325,205 shs$0.00
04/01/2024$32.42$32.22
-0.62%
$32.42$32.109,316 shs$0.00
03/29/2024$32.42$32.42$32.90$32.4220,332 shs$0.00
03/28/2024$32.71$32.42
-0.89%
$32.90$32.4220,332 shs$0.00
03/27/2024$32.44$32.71
+0.83%
$32.86$32.4511,661 shs$0.00
03/26/2024$32.37$32.44
+0.22%
$32.63$32.3514,016 shs$0.00
03/25/2024$31.77$32.37
+1.89%
$32.47$31.908,632 shs$0.00
03/22/2024$32.26$31.77
-1.52%
$32.08$31.757,620 shs$0.00
03/21/2024$31.86$32.26
+1.26%
$32.42$32.0812,964 shs$0.00
03/20/2024$31.08$31.86
+2.51%
$31.86$30.9627,222 shs$0.00
03/19/2024$30.74$31.08
+1.11%
$31.09$30.3725,125 shs$0.00
03/18/2024$31.86$30.74
-3.52%
$31.64$30.7326,315 shs$0.00
03/15/2024$31.34$31.86
+1.66%
$31.87$30.956,408 shs$0.00
03/14/2024$32.09$31.34
-2.34%
$31.90$30.7525,211 shs$0.00
03/13/2024$31.19$32.09
+2.89%
$32.16$31.3423,317 shs$0.00
03/12/2024$30.61$31.19
+1.89%
$31.19$30.3710,729 shs$0.00
03/11/2024$30.53$30.61
+0.26%
$31.23$30.6110,255 shs$0.00
03/08/2024$30.02$30.55
+1.77%
$30.60$30.1419,803 shs$0.00
03/07/2024$29.52$30.02
+1.69%
$31.00$29.606,943 shs$0.00
03/06/2024$28.65$29.52
+3.04%
$29.74$29.1114,048 shs$0.00
03/05/2024$30.07$28.65
-4.72%
$30.00$28.6513,371 shs$0.00
03/04/2024$29.24$30.07
+2.84%
$30.25$29.8223,613 shs$0.00
03/01/2024$28.79$29.24
+1.56%
$29.25$28.6319,449 shs$0.00
02/29/2024$28.34$28.79
+1.59%
$28.90$28.542,909 shs$0.00
02/28/2024$27.69$28.34
+2.36%
$28.51$27.9429,749 shs$0.00
02/27/2024$26.94$27.69
+2.77%
$27.78$27.2411,955 shs$0.00
Thousands of investors use this no cost solution | Do you? (Ad)

In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.

Simply tap here now to subscribe and start getting "Insider Financial Advantage"
02/26/2024$26.37$26.94
+2.16%
$26.97$26.785,631 shs$0.00
02/23/2024$26.36$26.37
+0.04%
$26.42$26.243,965 shs$0.00
02/22/2024$25.94$26.36
+1.61%
$26.46$26.228,588 shs$0.00
02/21/2024$26.24$25.94
-1.15%
$26.10$25.901,082 shs$0.00
02/20/2024$26.52$26.24
-1.04%
$26.32$26.163,138 shs$0.00
02/19/2024$26.52$26.52
+0.01%
$26.74$26.511,500 shs$0.00
02/16/2024$26.63$26.52
-0.41%
$26.74$26.511,586 shs$0.00
02/15/2024$26.30$26.63
+1.25%
$26.80$26.535,087 shs$0.00
02/14/2024$25.54$26.30
+2.98%
$26.35$25.8613,279 shs$0.00
02/13/2024$26.40$25.54
-3.26%
$25.83$25.536,738 shs$0.00
02/12/2024$25.71$26.40
+2.70%
$26.45$26.053,033 shs$0.00
02/09/2024$25.56$25.70
+0.55%
$25.78$25.463,416 shs$0.00
02/08/2024$24.73$25.56
+3.36%
$25.56$24.9839,660 shs$0.00
02/07/2024$24.42$24.73
+1.27%
$24.74$24.421,375 shs$0.00
02/06/2024$24.39$24.42
+0.11%
$24.53$24.331,335 shs$0.00
02/05/2024$24.83$24.39
-1.76%
$24.63$24.182,116 shs$0.00
02/02/2024$24.91$24.83
-0.32%
$24.89$24.661,713 shs$0.00
02/01/2024N/A$24.91$24.92$24.5310,939 shs$0.00

This page (NYSEARCA:MVPA) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners