Advisors Inner Circle Fund II - Pmv Adaptive Risk Parity Etf (ARP) Historical Stock Data
26.71 ↓0.03 (-0.12%)
As of March 22, 2024, 1:51pm EST.
Historical Data
In the past 30 trading days, ARP is down -0.02% a day on average. There have been 18 days where Advisors Inner Circle Fund II - Pmv Adaptive Risk Parity Etf closed green and 12 days where ARP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 26.70 | 26.71 | ↑$0.01 (0.04%) | 26.69 | 26.71 | 2K |
| 2024-04-17 | 26.74 | 26.74 | ↑$0.00 (0.00%) | 26.74 | 26.74 | 5 |
| 2024-04-16 | 26.89 | 26.93 | ↑$0.04 (0.16%) | 26.89 | 27.00 | 1.36K |
| 2024-04-15 | 26.95 | 26.93 | ↓$0.02 (-0.07%) | 26.85 | 26.95 | 1.37K |
| 2024-04-12 | 27.22 | 26.95 | ↓$0.27 (-0.98%) | 26.95 | 27.28 | 510 |
| 2024-04-11 | 27.08 | 27.36 | ↑$0.28 (1.02%) | 27.04 | 27.36 | 844 |
| 2024-04-10 | 26.98 | 27.03 | ↑$0.05 (0.18%) | 26.98 | 27.11 | 696 |
| 2024-04-09 | 27.29 | 27.23 | ↓$0.06 (-0.22%) | 27.17 | 27.29 | 502 |
| 2024-04-08 | 27.12 | 27.16 | ↑$0.04 (0.16%) | 27.12 | 27.16 | 459 |
| 2024-04-05 | 27.15 | 27.11 | ↓$0.04 (-0.17%) | 27.11 | 27.15 | 652 |
| 2024-04-04 | 27.10 | 26.82 | ↓$0.28 (-1.03%) | 26.82 | 27.15 | 1.47K |
| 2024-04-03 | 27.08 | 27.06 | ↓$0.02 (-0.08%) | 27.06 | 27.10 | 14.59K |
| 2024-04-02 | 26.87 | 26.95 | ↑$0.08 (0.31%) | 26.87 | 26.95 | 528 |
| 2024-04-01 | 26.95 | 26.96 | ↑$0.01 (0.04%) | 26.95 | 26.97 | 14.98K |
| 2024-03-28 | 26.90 | 26.96 | ↑$0.06 (0.21%) | 26.90 | 26.96 | 1.17K |
| 2024-03-27 | 26.79 | 26.90 | ↑$0.11 (0.42%) | 26.78 | 26.90 | 10.87K |
| 2024-03-26 | 26.86 | 26.75 | ↓$0.11 (-0.41%) | 26.75 | 26.87 | 7.84K |
| 2024-03-25 | 26.81 | 26.82 | ↑$0.01 (0.03%) | 26.81 | 26.83 | 2.49K |
| 2024-03-22 | 26.82 | 26.89 | ↑$0.07 (0.27%) | 26.82 | 26.89 | 731 |
| 2024-03-21 | 26.94 | 26.88 | ↓$0.05 (-0.19%) | 26.87 | 26.94 | 2.02K |
| 2024-03-20 | 26.59 | 26.77 | ↑$0.18 (0.68%) | 26.58 | 26.77 | 8.47K |
| 2024-03-19 | 26.58 | 26.58 | ↑$0.00 (0.00%) | 26.58 | 26.58 | 80 |
| 2024-03-18 | 26.58 | 26.50 | ↓$0.08 (-0.30%) | 26.50 | 26.59 | 13.85K |
| 2024-03-15 | 26.35 | 26.35 | ↓$0.00 (-0.01%) | 26.35 | 26.35 | 532 |
| 2024-03-14 | 26.50 | 26.50 | ↑$0.00 (0.00%) | 26.50 | 26.50 | 2 |
| 2024-03-13 | 26.61 | 26.56 | ↓$0.05 (-0.19%) | 26.56 | 26.61 | 3.96K |
| 2024-03-12 | 26.57 | 26.65 | ↑$0.08 (0.30%) | 26.57 | 26.67 | 881 |
| 2024-03-11 | 26.40 | 26.43 | ↑$0.03 (0.10%) | 26.38 | 26.45 | 2.57K |
| 2024-03-08 | 26.72 | 26.48 | ↓$0.24 (-0.89%) | 26.48 | 26.73 | 498 |
| 2024-03-07 | 26.64 | 26.65 | ↑$0.01 (0.05%) | 26.59 | 26.68 | 15.69K |
Create an account or log in to view more rows.
$ARP Keep up the pressure.
$ARP Monday will be very interesting.
$ARP wtf?
$ARP let’s go!! Squeeze time
$ARP when this finally break out we could see huge upside
$ARP watch this fly!!!!
$ARP i need more
$ARP to the moon!!! lfG
$ARP soon
$ARP Bears always win...
Bulls have to be forever bagholders....