Miller Value Ptnrs Appreciation ETF

MVPA
🏛️ usa →
35.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.98 35.02 34.94 35.02 0.0M
2025-09-25 34.65 34.76 34.62 34.71 0.0M
2025-09-24 35.51 35.51 35.07 35.07 0.0M
2025-09-23 35.51 35.51 35.29 35.29 0.0M
2025-09-22 35.25 35.47 35.25 35.44 0.0M
2025-09-19 35.69 35.75 35.58 35.58 0.0M
2025-09-18 35.96 36.07 35.96 36.02 0.0M
2025-09-17 35.93 36.03 35.61 35.61 0.0M
2025-09-16 35.54 35.70 35.54 35.70 0.0M
2025-09-15 35.64 35.83 35.64 35.78 0.0M
2025-09-12 35.72 35.76 35.57 35.60 0.0M
2025-09-11 35.40 35.97 35.40 35.82 0.0M
2025-09-10 35.44 35.44 35.37 35.37 0.0M
2025-09-09 35.98 35.98 35.52 35.59 0.0M
2025-09-08 35.98 36.00 35.82 35.94 0.0M
2025-09-05 35.73 35.76 35.70 35.76 0.0M
2025-09-04 35.30 35.72 35.30 35.67 0.0M
2025-09-03 35.29 35.30 35.07 35.18 0.0M
2025-09-02 34.99 34.99 34.99 34.99 0.0M
2025-08-29 35.19 35.23 34.99 35.06 0.0M
2025-08-28 35.02 35.15 35.02 35.09 0.0M
2025-08-27 35.03 35.07 34.90 35.00 0.0M
2025-08-26 34.78 34.79 34.74 34.75 0.0M
2025-08-25 34.71 34.82 34.71 34.72 0.0M
2025-08-22 33.84 34.91 33.84 34.86 0.0M
2025-08-21 33.47 33.73 33.47 33.73 0.0M
2025-08-20 33.55 33.77 33.46 33.74 0.0M
2025-08-19 34.22 34.36 33.93 33.99 0.0M
2025-08-18 33.92 34.20 33.92 34.20 0.0M
2025-08-15 34.36 34.36 34.14 34.14 0.0M
2025-08-14 34.26 34.36 34.14 34.36 0.0M
2025-08-13 34.24 34.71 34.23 34.71 0.0M
2025-08-12 33.56 34.02 33.56 34.02 0.0M
2025-08-11 33.45 33.54 33.32 33.33 0.0M
2025-08-08 33.39 33.39 33.36 33.36 0.0M
2025-08-07 33.35 33.39 33.26 33.33 0.0M
2025-08-06 33.77 33.96 33.77 33.96 0.0M
2025-08-05 33.80 33.82 33.68 33.81 0.0M
2025-08-04 33.51 33.81 33.51 33.80 0.0M
2025-08-01 33.47 33.47 33.12 33.18 0.0M
2025-07-31 33.66 33.86 33.59 33.66 0.0M
2025-07-30 34.26 34.29 33.68 33.68 0.0M
2025-07-29 34.60 34.64 34.25 34.33 0.0M
2025-07-28 34.86 34.86 34.56 34.57 0.0M
2025-07-25 34.74 34.74 34.63 34.63 0.0M
2025-07-24 35.00 35.00 34.80 34.80 0.0M
2025-07-23 34.69 34.98 34.66 34.90 0.0M
2025-07-22 34.27 34.68 34.27 34.63 0.0M
2025-07-21 34.34 34.52 34.06 34.06 0.0M
2025-07-18 34.37 34.43 34.17 34.23 0.0M
2025-07-17 34.27 34.56 34.27 34.56 0.0M
2025-07-16 34.01 34.35 33.92 34.28 0.0M
2025-07-15 34.97 34.97 34.24 34.24 0.0M
2025-07-14 34.80 34.80 34.59 34.74 0.0M
2025-07-11 34.62 34.62 34.62 34.62 0.0M
2025-07-10 34.65 35.06 34.65 34.97 0.0M
2025-07-09 34.38 34.53 34.38 34.53 0.0M
2025-07-08 34.42 34.60 34.42 34.44 0.0M
2025-07-07 34.48 34.48 34.25 34.29 0.0M
2025-07-03 34.54 34.84 34.54 34.74 0.0M
2025-07-02 34.30 34.54 34.30 34.54 0.0M
2025-07-01 34.73 34.76 34.72 34.76 0.0M
2025-06-30 34.62 34.62 34.36 34.51 0.0M
2025-06-27 34.45 34.75 34.45 34.60 0.0M
2025-06-26 34.06 34.27 34.05 34.27 0.0M
2025-06-25 34.40 34.40 34.00 34.00 0.0M
2025-06-24 34.16 34.37 34.16 34.34 0.0M
2025-06-23 33.69 33.90 33.17 33.87 0.0M
2025-06-20 33.92 33.97 33.77 33.83 0.0M
2025-06-18 33.48 33.68 33.46 33.51 0.0M
2025-06-17 33.42 33.57 33.27 33.37 0.0M
2025-06-16 33.48 33.67 33.47 33.50 0.0M
2025-06-13 33.35 33.49 32.92 33.00 0.0M
2025-06-12 33.85 33.85 33.64 33.71 0.0M
2025-06-11 34.32 34.38 34.09 34.09 0.0M
2025-06-10 33.95 34.17 33.92 34.09 0.0M
2025-06-09 33.86 33.86 33.58 33.83 0.0M
2025-06-06 33.53 33.58 33.53 33.58 0.0M
2025-06-05 33.33 33.33 33.03 33.07 0.0M
2025-06-04 33.08 33.08 33.08 33.08 0.0M
2025-06-03 33.01 33.36 33.01 33.36 0.0M
2025-06-02 32.89 32.90 32.74 32.85 0.0M
2025-05-30 32.82 33.04 32.82 33.04 0.0M
2025-05-29 33.24 33.26 32.90 33.04 0.0M
2025-05-28 33.40 33.40 33.15 33.15 0.0M
2025-05-27 33.20 33.51 33.20 33.37 0.0M
2025-05-23 32.80 32.82 32.50 32.82 0.0M
2025-05-22 33.00 33.22 32.72 33.19 0.0M
2025-05-21 32.97 33.20 32.52 32.63 0.0M
2025-05-20 33.05 33.50 33.05 33.28 0.0M
2025-05-19 33.16 33.26 33.04 33.13 0.0M
2025-05-16 33.11 33.30 32.86 33.18 0.0M
2025-05-15 32.95 32.96 32.53 32.79 0.0M
2025-05-14 33.20 33.20 32.96 32.98 0.0M
2025-05-13 32.88 33.38 32.88 33.29 0.0M
2025-05-12 33.09 33.09 32.66 32.92 0.0M
2025-05-09 32.23 32.28 31.74 31.94 0.0M
2025-05-08 31.91 32.29 31.91 31.98 0.0M
2025-05-07 31.46 31.46 31.35 31.38 0.0M
2025-05-06 30.90 31.33 30.90 31.19 0.0M
2025-05-05 31.47 31.72 31.46 31.59 0.0M
2025-05-02 31.17 31.62 31.07 31.52 0.0M
2025-05-01 30.83 31.00 30.57 30.62 0.0M
2025-04-30 30.26 30.57 29.99 30.57 0.0M
2025-04-29 30.61 30.86 30.52 30.81 0.0M
2025-04-28 30.76 30.76 30.45 30.62 0.0M
2025-04-25 30.55 30.69 30.52 30.69 0.0M
2025-04-24 30.23 30.67 30.23 30.67 0.0M
2025-04-23 30.78 30.78 30.18 30.18 0.0M
2025-04-22 29.33 29.93 29.33 29.73 0.0M
2025-04-21 29.01 29.09 28.69 28.92 0.0M
2025-04-17 29.33 29.62 29.27 29.44 0.0M
2025-04-16 29.46 29.70 28.94 29.11 0.0M
2025-04-15 29.52 29.75 29.42 29.55 0.0M
2025-04-14 29.72 29.78 29.12 29.47 0.0M
2025-04-11 28.37 29.15 28.31 29.15 0.0M
2025-04-10 29.40 29.40 28.35 28.73 0.0M
2025-04-09 27.67 30.40 27.20 30.18 0.0M
2025-04-08 29.19 29.49 27.47 27.47 0.0M
2025-04-07 27.06 28.28 26.87 28.28 0.0M
2025-04-04 28.80 28.80 27.83 28.59 0.0M
2025-04-03 30.91 30.91 29.72 29.96 0.0M
2025-04-02 31.64 32.27 31.64 32.25 0.0M
2025-04-01 31.47 31.86 31.32 31.57 0.1M
2025-03-31 30.97 31.34 30.50 31.30 0.0M
2025-03-28 32.22 32.22 31.27 31.44 0.0M
2025-03-27 32.28 32.57 32.08 32.33 0.0M
2025-03-26 32.97 32.97 32.26 32.41 0.0M
2025-03-25 32.83 32.97 32.80 32.85 0.0M
2025-03-24 32.37 32.80 32.36 32.80 0.1M
2025-03-21 31.19 31.83 31.12 31.75 0.0M
2025-03-20 32.07 32.11 31.75 31.75 0.0M
2025-03-19 31.35 31.95 31.35 31.90 0.0M
2025-03-18 31.28 31.28 31.08 31.22 0.0M
2025-03-17 30.83 31.52 30.83 31.43 0.0M
2025-03-14 30.59 30.87 30.51 30.87 0.0M
2025-03-13 30.69 30.69 29.90 29.95 0.0M
2025-03-12 30.71 30.88 30.48 30.73 0.0M
2025-03-11 30.49 30.49 30.02 30.32 0.0M
2025-03-10 31.20 31.20 30.32 30.48 0.0M
2025-03-07 31.44 31.84 30.77 31.70 0.0M
2025-03-06 31.68 32.16 31.46 31.52 0.0M
2025-03-05 31.89 32.22 31.82 32.21 0.0M
2025-03-04 31.04 32.00 30.89 31.67 0.0M
2025-03-03 32.77 33.05 32.07 32.08 0.0M
2025-02-28 32.42 32.85 32.38 32.85 0.0M
2025-02-27 33.19 33.19 32.45 32.45 0.0M
2025-02-26 33.59 33.93 33.28 33.37 0.0M
2025-02-25 33.69 33.74 33.39 33.60 0.0M
2025-02-24 34.45 34.45 33.94 34.07 0.0M
2025-02-21 36.11 36.11 34.50 34.53 0.0M
2025-02-20 36.50 36.50 35.71 36.09 0.0M
2025-02-19 36.70 36.84 36.56 36.74 0.0M
2025-02-18 37.15 37.15 36.87 36.95 0.0M
2025-02-14 36.80 37.15 36.80 37.08 0.0M
2025-02-13 36.34 36.64 36.31 36.62 0.0M
2025-02-12 35.69 35.90 35.69 35.84 0.0M
2025-02-11 36.04 36.17 35.96 35.96 0.0M
2025-02-10 36.13 36.13 35.98 36.06 0.0M
2025-02-07 35.90 35.90 35.71 35.71 0.0M
2025-02-06 36.02 36.44 35.67 35.79 0.0M
2025-02-05 35.42 35.67 35.40 35.67 0.0M
2025-02-04 35.55 35.61 35.29 35.44 0.0M
2025-02-03 35.26 35.83 35.19 35.75 0.0M
2025-01-31 36.44 36.63 36.04 36.16 0.0M
2025-01-30 36.66 36.86 36.48 36.61 0.0M
2025-01-29 36.45 36.45 36.02 36.28 0.0M
2025-01-28 36.28 36.43 36.11 36.36 0.0M
2025-01-27 35.80 36.43 35.80 36.10 0.0M
2025-01-24 36.25 36.45 36.09 36.18 0.0M
2025-01-23 36.39 36.77 36.33 36.61 0.0M
2025-01-22 36.73 36.73 36.44 36.44 0.0M
2025-01-21 36.73 36.91 36.36 36.91 0.0M
2025-01-17 36.36 36.56 36.30 36.54 0.0M
2025-01-16 35.74 35.74 35.49 35.71 0.0M
2025-01-15 36.09 36.12 35.68 35.73 0.0M
2025-01-14 35.10 35.33 34.93 35.27 0.0M
2025-01-13 34.02 34.47 33.96 34.47 0.0M
2025-01-10 34.33 34.33 34.02 34.09 0.0M
2025-01-08 34.50 34.69 34.39 34.58 0.0M
2025-01-07 35.41 35.48 34.74 34.83 0.0M
2025-01-06 35.70 35.85 35.37 35.40 0.0M
2025-01-03 34.81 35.30 34.64 35.27 0.0M
2025-01-02 34.67 34.98 34.37 34.51 0.0M