MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ARP — PMV Adaptive Risk Parity ETF
NYSE ArcaPMV Adaptive Risk Parity ETF
$34.07
+0.03(+0.07%)
- O
- 33.91
- H
- 34.10
- L
- 33.91
- V
- 31.36K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$34.07
Period Return+24.36%
Period High$34.68
Period Low$27.31
Avg Daily Volume6.7K
Total Trading Days365
ARP — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $33.91 | $34.10 | $33.91 | $34.07 | +$0.03 | +0.07% | 31,359 | $33.98 | $33.91 $34.10 |
| Sep 30, 2026 | $34.39 | $34.39 | $34.04 | $34.04 | +$0.06 | +0.19% | 8,539 | $34.26 | $34.04 $34.39 |
| Sep 29, 2026 | $34.02 | $34.02 | $33.93 | $33.98 | $-0.10 | -0.29% | 2,070 | $33.99 | $33.93 $34.02 |
| Sep 28, 2026 | $34.14 | $34.14 | $34.08 | $34.08 | $-0.40 | -1.16% | 8,317 | $34.10 | $34.08 $34.14 |
| Sep 25, 2026 | $34.44 | $34.48 | $34.41 | $34.48 | +$0.06 | +0.16% | 6,875 | $34.43 | $34.41 $34.48 |
| Sep 24, 2026 | $34.38 | $34.45 | $34.38 | $34.42 | $-0.05 | -0.13% | 20,510 | $34.40 | $34.38 $34.45 |
| Sep 23, 2026 | $34.44 | $34.50 | $34.42 | $34.47 | $-0.19 | -0.56% | 8,363 | $34.47 | $34.42 $34.50 |
| Sep 22, 2026 | $34.58 | $34.68 | $34.58 | $34.66 | +$0.10 | +0.28% | 23,896 | $34.59 | $34.58 $34.68 |
| Sep 21, 2026 | $34.39 | $34.59 | $34.39 | $34.57 | +$0.27 | +0.78% | 30,388 | $34.54 | $34.39 $34.59 |
| Sep 18, 2026 | $34.22 | $34.30 | $34.20 | $34.30 | $-0.03 | -0.08% | 12,156 | $34.22 | $34.20 $34.30 |
| Sep 17, 2026 | $34.36 | $34.37 | $34.32 | $34.33 | +$0.26 | +0.75% | 1,928 | $34.35 | $34.32 $34.37 |
| Sep 16, 2026 | $34.39 | $34.39 | $34.07 | $34.07 | $-0.15 | -0.44% | 6,920 | $34.34 | $34.07 $34.39 |
| Sep 15, 2026 | $34.23 | $34.27 | $34.22 | $34.22 | +$0.03 | +0.08% | 14,661 | $34.23 | $34.22 $34.27 |
| Sep 14, 2026 | $34.18 | $34.29 | $34.18 | $34.19 | $-0.26 | -0.74% | 1,173 | $34.25 | $34.18 $34.29 |
| Sep 11, 2026 | $34.55 | $34.55 | $34.43 | $34.45 | +$0.07 | +0.20% | 3,752 | $34.49 | $34.43 $34.55 |
| Sep 10, 2026 | $34.28 | $34.43 | $34.28 | $34.38 | $-0.01 | -0.03% | 1,621 | $34.40 | $34.28 $34.43 |
| Sep 9, 2026 | $34.45 | $34.45 | $34.38 | $34.39 | +$0.02 | +0.07% | 20,190 | $34.39 | $34.38 $34.45 |
| Sep 8, 2026 | $34.42 | $34.43 | $34.37 | $34.37 | $-0.05 | -0.15% | 1,120 | $34.42 | $34.37 $34.43 |
| Sep 4, 2026 | $34.33 | $34.42 | $34.33 | $34.42 | $-0.06 | -0.17% | 13,102 | $34.37 | $34.33 $34.42 |
| Sep 3, 2026 | $34.33 | $34.52 | $34.33 | $34.48 | +$0.27 | +0.78% | 1,766 | $34.48 | $34.33 $34.52 |
| Sep 2, 2026 | $34.27 | $34.27 | $34.21 | $34.21 | +$0.08 | +0.23% | 11,504 | $34.22 | $34.21 $34.27 |
| Sep 1, 2026 | $34.13 | $34.17 | $34.12 | $34.13 | $-0.14 | -0.40% | 31,606 | $34.15 | $34.12 $34.17 |
| Aug 31, 2026 | $34.17 | $34.27 | $34.17 | $34.27 | +$0.14 | +0.40% | 8,100 | $34.18 | $34.17 $34.27 |
| Aug 28, 2026 | $34.29 | $34.29 | $34.13 | $34.13 | $-0.09 | -0.26% | 3,562 | $34.17 | $34.13 $34.29 |
| Aug 27, 2026 | $34.13 | $34.23 | $34.13 | $34.22 | +$0.19 | +0.57% | 2,104 | $34.21 | $34.13 $34.23 |
| Aug 26, 2026 | $34.06 | $34.08 | $34.03 | $34.03 | $-0.05 | -0.14% | 4,164 | $34.06 | $34.03 $34.08 |
| Aug 25, 2026 | $34.06 | $34.08 | $34.06 | $34.08 | +$0.04 | +0.10% | 3,013 | $34.07 | $34.06 $34.08 |
| Aug 24, 2026 | $34.07 | $34.07 | $34.04 | $34.04 | $-0.18 | -0.52% | 12,998 | $34.05 | $34.04 $34.07 |
| Aug 21, 2026 | $34.19 | $34.24 | $34.19 | $34.22 | +$0.18 | +0.54% | 2,388 | $34.22 | $34.19 $34.24 |
| Aug 20, 2026 | $34.07 | $34.07 | $34.03 | $34.03 | $-0.00 | -0.01% | 426 | $34.07 | $34.03 $34.07 |