Pmv Adaptive Risk Parity ETF

ARP
🏛️ usa →
30.43
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 30.37 30.48 30.37 30.43 0.0M
2025-09-25 30.29 30.35 30.29 30.35 0.0M
2025-09-24 30.47 30.47 30.41 30.41 0.0M
2025-09-23 30.58 30.67 30.53 30.56 0.0M
2025-09-22 30.39 30.55 30.39 30.55 0.0M
2025-09-19 30.36 30.38 30.28 30.38 0.0M
2025-09-18 30.20 30.36 30.20 30.31 0.0M
2025-09-17 30.42 30.43 30.27 30.33 0.0M
2025-09-16 30.33 30.39 30.33 30.39 0.0M
2025-09-15 30.25 30.35 30.25 30.33 0.0M
2025-09-12 30.15 30.15 30.07 30.09 0.0M
2025-09-11 30.11 30.16 30.10 30.10 0.0M
2025-09-10 30.01 30.01 29.96 29.96 0.0M
2025-09-09 29.95 29.95 29.86 29.89 0.0M
2025-09-08 29.84 29.88 29.82 29.88 0.0M
2025-09-05 29.55 29.64 29.55 29.64 0.0M
2025-09-04 29.36 29.48 29.36 29.48 0.0M
2025-09-03 29.42 29.43 29.42 29.43 0.0M
2025-09-02 29.16 29.32 29.16 29.32 0.0M
2025-08-29 29.22 29.25 29.22 29.25 0.0M
2025-08-28 29.22 29.31 29.22 29.31 0.0M
2025-08-27 29.12 29.18 29.12 29.18 0.0M
2025-08-26 29.18 29.18 29.18 29.18 0.0M
2025-08-25 29.24 29.24 29.15 29.15 0.0M
2025-08-22 29.00 29.26 29.00 29.23 0.0M
2025-08-21 28.90 28.93 28.86 28.90 0.0M
2025-08-20 28.87 28.97 28.84 28.97 0.0M
2025-08-19 29.08 29.08 28.89 28.90 0.0M
2025-08-18 29.03 29.07 29.03 29.07 0.0M
2025-08-15 29.02 29.08 29.02 29.05 0.0M
2025-08-14 28.99 29.05 28.97 29.05 0.0M
2025-08-13 29.14 29.14 29.09 29.13 0.0M
2025-08-12 28.85 29.02 28.85 29.02 0.0M
2025-08-11 28.89 28.92 28.84 28.84 0.0M
2025-08-08 28.93 29.00 28.93 28.96 0.0M
2025-08-07 28.92 28.92 28.80 28.87 0.0M
2025-08-06 28.70 28.76 28.68 28.75 0.0M
2025-08-05 28.69 28.69 28.63 28.65 0.0M
2025-08-04 28.61 28.67 28.61 28.67 0.0M
2025-08-01 28.36 28.42 28.36 28.40 0.0M
2025-07-31 28.52 28.52 28.41 28.41 0.0M
2025-07-30 28.63 28.67 28.51 28.51 0.0M
2025-07-29 28.70 28.75 28.70 28.75 0.0M
2025-07-28 28.72 28.74 28.70 28.73 0.0M
2025-07-25 28.85 28.91 28.83 28.91 0.0M
2025-07-24 29.00 29.11 28.99 29.00 0.0M
2025-07-23 29.04 29.17 29.04 29.17 0.0M
2025-07-22 28.78 28.94 28.78 28.94 0.0M
2025-07-21 28.84 28.88 28.83 28.83 0.0M
2025-07-18 28.76 28.76 28.64 28.64 0.0M
2025-07-17 28.54 28.64 28.54 28.64 0.0M
2025-07-16 28.43 28.58 28.40 28.58 0.0M
2025-07-15 28.58 28.60 28.48 28.48 0.0M
2025-07-14 28.59 28.63 28.55 28.60 0.0M
2025-07-11 28.60 28.66 28.60 28.63 0.0M
2025-07-10 28.59 28.64 28.56 28.62 0.0M
2025-07-09 28.56 28.63 28.56 28.60 0.0M
2025-07-08 28.41 28.52 28.41 28.49 0.0M
2025-07-07 28.49 28.49 28.43 28.47 0.0M
2025-07-03 28.67 28.68 28.64 28.68 0.0M
2025-07-02 28.56 28.64 28.46 28.64 0.0M
2025-07-01 28.49 28.53 28.49 28.49 0.0M
2025-06-30 28.36 28.47 28.36 28.47 0.0M
2025-06-27 28.18 28.35 28.18 28.32 0.0M
2025-06-26 28.35 28.41 28.32 28.38 0.0M
2025-06-25 28.25 28.28 28.21 28.24 0.0M
2025-06-24 28.31 28.31 28.27 28.29 0.0M
2025-06-23 28.34 28.34 28.27 28.29 0.0M
2025-06-20 28.43 28.43 28.25 28.25 0.0M
2025-06-18 28.34 28.34 28.34 28.34 0.0M
2025-06-17 28.39 28.39 28.33 28.34 0.0M
2025-06-16 28.53 28.53 28.45 28.46 0.0M
2025-06-13 28.45 28.45 28.45 28.45 0.0M
2025-06-12 28.43 28.43 28.43 28.43 0.0M
2025-06-11 28.26 28.30 28.21 28.21 0.0M
2025-06-10 28.22 28.22 28.18 28.19 0.0M
2025-06-09 27.98 28.22 27.98 28.16 0.0M
2025-06-06 28.12 28.12 28.12 28.12 0.0M
2025-06-05 28.11 28.11 28.11 28.11 0.0M
2025-06-04 28.16 28.22 28.13 28.13 0.0M
2025-06-03 28.10 28.10 28.07 28.09 0.0M
2025-06-02 28.12 28.20 28.08 28.20 0.0M
2025-05-30 27.94 28.00 27.94 28.00 0.0M
2025-05-29 28.00 28.04 27.97 28.03 0.0M
2025-05-28 28.05 28.05 27.94 27.94 0.0M
2025-05-27 28.01 28.03 28.01 28.03 0.0M
2025-05-23 27.97 28.00 27.97 27.98 0.0M
2025-05-22 27.85 27.91 27.83 27.86 0.0M
2025-05-21 27.91 27.91 27.91 27.91 0.0M
2025-05-20 27.93 27.96 27.93 27.94 0.0M
2025-05-19 27.45 27.85 27.45 27.85 0.0M
2025-05-16 27.67 27.72 27.63 27.72 0.0M
2025-05-15 27.71 27.74 27.71 27.74 0.0M
2025-05-14 27.55 27.61 27.54 27.54 0.0M
2025-05-13 27.71 27.76 27.70 27.72 0.0M
2025-05-12 27.66 27.71 27.64 27.70 0.0M
2025-05-09 27.78 27.82 27.76 27.76 0.0M
2025-05-08 27.73 27.73 27.67 27.67 0.0M
2025-05-07 27.82 27.82 27.76 27.81 0.0M
2025-05-06 27.91 27.93 27.90 27.93 0.0M
2025-05-05 27.90 27.90 27.73 27.77 0.0M
2025-05-02 27.67 27.68 27.56 27.60 0.0M
2025-05-01 27.48 27.51 27.44 27.46 0.0M
2025-04-30 27.52 27.55 27.50 27.55 0.0M
2025-04-29 27.56 27.64 27.56 27.63 0.0M
2025-04-28 27.52 27.65 27.52 27.65 0.0M
2025-04-25 27.44 27.56 27.44 27.55 0.0M
2025-04-24 27.54 27.58 27.43 27.58 0.0M
2025-04-23 27.40 27.42 27.35 27.40 0.0M
2025-04-22 27.54 27.54 27.41 27.45 0.0M
2025-04-21 27.41 27.41 27.31 27.40 0.0M
2025-04-17 27.31 27.42 27.31 27.35 0.0M
2025-04-16 27.49 27.49 27.33 27.38 0.0M
2025-04-15 27.28 27.31 27.25 27.31 0.0M
2025-04-14 27.20 27.27 27.18 27.25 0.0M
2025-04-11 27.10 27.26 27.08 27.23 0.0M
2025-04-10 30.22 30.22 26.97 27.02 0.0M
2025-04-09 26.30 27.14 26.30 27.13 0.0M
2025-04-08 26.76 26.76 26.48 26.55 0.0M
2025-04-07 26.66 26.68 26.62 26.64 0.0M
2025-04-04 27.01 27.06 26.88 26.88 0.0M
2025-04-03 27.35 27.45 27.33 27.36 0.0M
2025-04-02 27.64 27.73 27.63 27.72 0.0M
2025-04-01 27.61 27.71 27.60 27.68 0.0M
2025-03-31 27.55 27.66 27.55 27.66 0.0M
2025-03-28 27.57 27.57 27.52 27.52 0.0M
2025-03-27 27.65 27.70 27.63 27.64 0.0M
2025-03-26 27.68 27.68 27.58 27.58 0.0M
2025-03-25 27.72 27.73 27.68 27.68 0.0M
2025-03-24 27.62 27.69 27.57 27.64 0.1M
2025-03-21 27.40 27.53 27.40 27.53 0.0M
2025-03-20 27.57 27.60 27.53 27.58 0.0M
2025-03-19 27.48 27.62 27.48 27.58 0.0M
2025-03-18 27.42 27.45 27.36 27.45 0.0M
2025-03-17 27.45 27.54 27.45 27.49 0.0M
2025-03-14 27.29 27.39 27.26 27.38 0.0M
2025-03-13 27.20 27.20 27.17 27.17 0.0M
2025-03-12 27.23 27.26 27.23 27.26 0.0M
2025-03-11 27.17 27.19 27.14 27.14 0.0M
2025-03-10 27.26 27.26 27.17 27.18 0.0M
2025-03-07 27.47 27.47 27.46 27.47 0.0M
2025-03-06 27.43 27.43 27.41 27.41 0.0M
2025-03-05 27.49 27.60 27.42 27.60 0.0M
2025-03-04 27.52 27.66 27.50 27.50 0.0M
2025-03-03 27.84 27.84 27.58 27.58 0.1M
2025-02-28 27.61 27.74 27.61 27.74 0.0M
2025-02-27 27.83 27.83 27.63 27.63 0.0M
2025-02-26 27.85 27.85 27.83 27.83 0.0M
2025-02-25 27.80 27.82 27.80 27.82 0.0M
2025-02-24 27.97 28.01 27.95 27.95 0.0M
2025-02-21 28.06 28.06 27.95 27.96 0.0M
2025-02-20 28.07 28.14 28.07 28.14 0.0M
2025-02-19 28.19 28.22 28.18 28.20 0.0M
2025-02-18 28.14 28.17 28.10 28.17 0.0M
2025-02-14 28.00 28.04 27.98 28.02 0.0M
2025-02-13 28.08 28.14 28.08 28.12 0.0M
2025-02-12 27.99 28.02 27.99 27.99 0.0M
2025-02-11 27.98 28.01 27.98 28.01 0.0M
2025-02-10 28.07 28.07 28.04 28.04 0.0M
2025-02-07 27.92 27.92 27.86 27.86 0.0M
2025-02-06 27.91 27.92 27.91 27.92 0.0M
2025-02-05 27.90 27.90 27.90 27.90 0.0M
2025-02-04 27.85 27.85 27.85 27.85 0.0M
2025-02-03 27.77 27.83 27.76 27.77 0.0M
2025-01-31 27.83 27.83 27.78 27.78 0.0M
2025-01-30 27.76 27.78 27.76 27.78 0.0M
2025-01-29 27.67 27.67 27.64 27.64 0.0M
2025-01-28 27.68 27.70 27.68 27.70 0.0M
2025-01-27 27.51 27.51 27.51 27.51 0.0M
2025-01-24 27.75 27.75 27.75 27.75 0.0M
2025-01-23 27.78 27.82 27.78 27.82 0.0M
2025-01-22 27.79 27.79 27.75 27.75 0.0M
2025-01-21 27.65 27.67 27.65 27.65 0.0M
2025-01-17 27.64 27.64 27.57 27.57 0.0M
2025-01-16 27.48 27.55 27.47 27.47 0.0M
2025-01-15 27.40 27.44 27.40 27.44 0.0M
2025-01-14 27.21 27.21 27.21 27.21 0.0M
2025-01-13 27.19 27.22 27.19 27.22 0.0M
2025-01-10 27.16 27.29 27.16 27.26 0.0M
2025-01-08 27.29 27.29 27.29 27.29 0.0M
2025-01-07 27.38 27.38 27.21 27.21 0.0M
2025-01-06 27.37 27.41 27.35 27.35 0.0M
2025-01-03 27.24 27.32 27.18 27.32 0.0M
2025-01-02 27.18 27.28 27.16 27.18 0.0M