Advisors Inner Circle Fund II - Pmv Adaptive Risk Parity Etf (ARP) Historical Stock Data
32.14 ↑0.16 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARP is up 0.00% a day on average. There have been 16 days where Advisors Inner Circle Fund II - Pmv Adaptive Risk Parity Etf closed green and 14 days where ARP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 32.15 | 32.14 | ↓$0.01 (-0.04%) | 32.14 | 32.21 | 11.68K |
| 2025-12-18 | 32.08 | 31.98 | ↓$0.10 (-0.31%) | 31.97 | 32.08 | 2.42K |
| 2025-12-17 | 31.86 | 31.87 | ↑$0.01 (0.02%) | 31.86 | 31.88 | 1.04K |
| 2025-12-16 | 31.96 | 31.93 | ↓$0.03 (-0.08%) | 31.88 | 31.97 | 6.89K |
| 2025-12-15 | 32.07 | 32.03 | ↓$0.04 (-0.13%) | 32.03 | 32.07 | 1.52K |
| 2025-12-12 | 32.29 | 32.02 | ↓$0.27 (-0.85%) | 32.02 | 32.29 | 3.18K |
| 2025-12-11 | 32.01 | 32.15 | ↑$0.15 (0.46%) | 32.01 | 32.18 | 2.51K |
| 2025-12-10 | 32.12 | 32.12 | ↑$0.00 (0.00%) | 32.12 | 32.12 | 158 |
| 2025-12-09 | 31.94 | 31.93 | ↓$0.01 (-0.03%) | 31.93 | 31.94 | 260 |
| 2025-12-08 | 31.91 | 31.88 | ↓$0.03 (-0.09%) | 31.88 | 31.91 | 692 |
| 2025-12-05 | 32.15 | 32.01 | ↓$0.14 (-0.43%) | 32.01 | 32.15 | 6.39K |
| 2025-12-04 | 31.95 | 31.98 | ↑$0.03 (0.09%) | 31.95 | 32.00 | 3.56K |
| 2025-12-03 | 31.96 | 31.95 | ↓$0.00 (-0.01%) | 31.95 | 31.97 | 596 |
| 2025-12-02 | 31.92 | 31.92 | ↓$0.00 (-0.01%) | 31.92 | 31.92 | 322 |
| 2025-12-01 | 31.85 | 31.90 | ↑$0.05 (0.17%) | 31.85 | 31.97 | 15.11K |
| 2025-11-28 | 31.87 | 31.94 | ↑$0.07 (0.23%) | 31.84 | 31.94 | 2.20K |
| 2025-11-26 | 31.49 | 31.67 | ↑$0.18 (0.57%) | 31.49 | 31.73 | 3.23K |
| 2025-11-25 | 31.18 | 31.42 | ↑$0.24 (0.78%) | 31.18 | 31.42 | 8.90K |
| 2025-11-24 | 30.81 | 31.29 | ↑$0.48 (1.55%) | 30.81 | 31.29 | 7.65K |
| 2025-11-21 | 30.68 | 30.80 | ↑$0.12 (0.41%) | 30.68 | 31.02 | 2.61K |
| 2025-11-20 | 31.41 | 30.72 | ↓$0.69 (-2.21%) | 30.72 | 31.41 | 1.18K |
| 2025-11-19 | 31.29 | 31.09 | ↓$0.20 (-0.65%) | 31.02 | 31.29 | 3.53K |
| 2025-11-18 | 30.95 | 31.10 | ↑$0.15 (0.47%) | 30.95 | 31.18 | 2.42K |
| 2025-11-17 | 31.25 | 31.15 | ↓$0.10 (-0.32%) | 31.07 | 31.39 | 723 |
| 2025-11-14 | 31.36 | 31.47 | ↑$0.11 (0.34%) | 31.36 | 31.51 | 2.97K |
| 2025-11-13 | 32.09 | 31.62 | ↓$0.48 (-1.48%) | 31.56 | 32.09 | 3.70K |
| 2025-11-12 | 31.93 | 32.02 | ↑$0.09 (0.28%) | 31.93 | 32.07 | 7.03K |
| 2025-11-11 | 31.81 | 31.89 | ↑$0.08 (0.27%) | 31.75 | 31.89 | 4.97K |
| 2025-11-10 | 31.64 | 31.81 | ↑$0.17 (0.54%) | 31.64 | 31.83 | 11.03K |
| 2025-11-07 | 31.04 | 31.19 | ↑$0.15 (0.48%) | 30.91 | 31.19 | 1.22K |
Create an account or log in to view more rows.
$ARP omg this is bullshit
$ARP the market is selling off
$ARP Nothing but time to wait
$ARP Overpower the algos!
$ARP hang tight
ignore fud and buy dips if you can
everyone be okay????
$ARP let’s go!! Squeeze time
$ARP i like the stock
$ARP no pain no gain
$ARP all in
$ARP Love this stock.
Light taps