Advisors Inner Circle Fund II - Pmv Adaptive Risk Parity Etf (ARP) Historical Stock Data
27.82 ↑0.06 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARP is down -0.07% a day on average. There have been 19 days where Advisors Inner Circle Fund II - Pmv Adaptive Risk Parity Etf closed green and 11 days where ARP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 27.78 | 27.82 | ↑$0.04 (0.13%) | 27.78 | 27.82 | 1.25K |
| 2025-01-22 | 27.79 | 27.75 | ↓$0.04 (-0.13%) | 27.75 | 27.79 | 6.59K |
| 2025-01-21 | 27.65 | 27.65 | ↑$0.00 (0.01%) | 27.65 | 27.65 | 726 |
| 2025-01-17 | 27.64 | 27.57 | ↓$0.07 (-0.25%) | 27.57 | 27.64 | 17.39K |
| 2025-01-16 | 27.48 | 27.47 | ↓$0.01 (-0.03%) | 27.47 | 27.52 | 35.91K |
| 2025-01-15 | 27.40 | 27.44 | ↑$0.04 (0.15%) | 27.40 | 27.44 | 5.78K |
| 2025-01-14 | 27.21 | 27.21 | ↓$0.00 (-0.01%) | 27.21 | 27.21 | 696 |
| 2025-01-13 | 27.19 | 27.22 | ↑$0.03 (0.10%) | 27.19 | 27.22 | 1.22K |
| 2025-01-10 | 27.16 | 27.26 | ↑$0.10 (0.38%) | 27.16 | 27.29 | 1.34K |
| 2025-01-08 | 27.29 | 27.29 | ↑$0.00 (0.00%) | 27.29 | 27.29 | 72 |
| 2025-01-07 | 27.38 | 27.21 | ↓$0.17 (-0.62%) | 27.21 | 27.38 | 1.13K |
| 2025-01-06 | 27.37 | 27.35 | ↓$0.02 (-0.06%) | 27.35 | 27.41 | 23.34K |
| 2025-01-03 | 27.24 | 27.32 | ↑$0.08 (0.29%) | 27.18 | 27.32 | 4.26K |
| 2025-01-02 | 27.18 | 27.18 | ↓$0.00 (-0.01%) | 27.18 | 27.26 | 25.35K |
| 2024-12-31 | 27.18 | 27.18 | ↑$0.00 (0.00%) | 27.18 | 27.18 | 1.91K |
| 2024-12-30 | 27.13 | 27.17 | ↑$0.04 (0.13%) | 27.12 | 27.21 | 11.38K |
| 2024-12-27 | 28.78 | 28.78 | ↑$0.00 (0.00%) | 28.78 | 28.78 | 2 |
| 2024-12-26 | 29.02 | 29.02 | ↑$0.00 (0.00%) | 29.02 | 29.02 | 12 |
| 2024-12-24 | 28.96 | 28.96 | ↑$0.00 (0.00%) | 28.94 | 28.96 | 521 |
| 2024-12-23 | 28.78 | 28.78 | ↑$0.00 (0.00%) | 28.78 | 28.78 | 55 |
| 2024-12-20 | 28.52 | 28.68 | ↑$0.16 (0.55%) | 28.52 | 28.68 | 468 |
| 2024-12-19 | 28.58 | 28.49 | ↓$0.09 (-0.32%) | 28.49 | 28.58 | 13.46K |
| 2024-12-18 | 29.12 | 28.53 | ↓$0.59 (-2.02%) | 28.53 | 29.12 | 1.15K |
| 2024-12-17 | 29.13 | 29.11 | ↓$0.02 (-0.06%) | 29.11 | 29.13 | 3.57K |
| 2024-12-16 | 29.20 | 29.20 | ↑$0.00 (0.00%) | 29.20 | 29.20 | 3 |
| 2024-12-13 | 29.08 | 29.08 | ↑$0.00 (0.00%) | 29.08 | 29.08 | 91 |
| 2024-12-12 | 29.21 | 29.13 | ↓$0.08 (-0.29%) | 29.13 | 29.21 | 502 |
| 2024-12-11 | 29.30 | 29.30 | ↑$0.00 (0.00%) | 29.30 | 29.30 | 3 |
| 2024-12-10 | 29.07 | 29.07 | ↑$0.00 (0.00%) | 29.07 | 29.07 | 13 |
| 2024-12-09 | 29.05 | 29.05 | ↑$0.00 (0.00%) | 29.05 | 29.05 | 44 |
Create an account or log in to view more rows.
$ARP what’s gonna happen now
$ARP is it time?
$ARP omg lol
$ARP said y’all dumb af
$ARP go green today and we gap up tomrrow
$ARP getting this mare ready to run today
$ARP wow you bulls are losers
$ARP how low can she go
$ARP like if you’re buying Monday!! Let’s Go!!
$ARP we like the stock