Free Trial

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

→ #1 election stock (From Porter & Company) (Ad)
Free MVPA Stock Alerts
$30.30
-0.03 (-0.10%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartHoldings

Miller Value Partners Appreciation ETF Stock Price Performance

5 Day
Performance
-2.35%
1 Month
Performance
-5.96%
3 Month
Performance
+21.64%
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

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

MVPA Stock Chart for Wednesday, May, 1, 2024

MVPA Chart by TradingView

Miller Value Partners Appreciation ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$30.33$30.30
-0.10%		$30.30$30.167,086 shs$51.81 million
04/30/2024$31.16$30.33
-2.66%		$30.95$30.333,268 shs$51.86 million
04/29/2024$31.03$31.16
+0.43%		$31.16$31.102,129 shs$53.28 million
04/26/2024$30.87$31.03
+0.52%		$31.04$31.031,762 shs$53.06 million
04/25/2024$30.94$30.87
-0.23%		$30.87$30.87128 shs$52.79 million
04/24/2024$31.00$30.94
-0.19%		$31.20$30.682,241 shs$52.91 million
04/23/2024$30.56$31.00
+1.44%		$31.17$30.553,123 shs$0.00
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
Biden to Launch “FedNOW” [Move Your Money Now] (Ad)

Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...

Get your free information kit NOW, before it's too late.
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
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

Related Companies:
This page (NYSEARCA:MVPA) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
😱 This phenomenon is smashing regular market gains
MillPub
Elon’s New Device is About to Shock the World
InvestorPlace
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society