MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MVPA — Miller Value Partners Appreciation ETF
NYSEMiller Value Partners Appreciation ETF
$35.01
+0.40(+1.15%)
- O
- 35.01
- H
- 35.01
- L
- 35.01
- V
- 118
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$35.01
Period Return+15.98%
Period High$38.05
Period Low$29.99
Avg Daily Volume2.7K
Total Trading Days365
MVPA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $35.01 | $35.01 | $35.01 | $35.01 | +$0.40 | +1.15% | 118 | $34.99 | $35.01 $35.01 |
| Oct 2, 2026 | $34.91 | $34.91 | $34.57 | $34.61 | +$0.02 | +0.07% | 238 | $34.78 | $34.57 $34.91 |
| Oct 1, 2026 | $34.26 | $34.59 | $34.22 | $34.59 | +$0.33 | +0.95% | 1,756 | $34.32 | $34.22 $34.59 |
| Sep 30, 2026 | $34.70 | $34.70 | $34.26 | $34.26 | $-0.33 | -0.96% | 520 | $34.64 | $34.26 $34.70 |
| Sep 29, 2026 | $34.60 | $34.60 | $34.60 | $34.60 | +$0.03 | +0.08% | 28 | $34.56 | $34.60 $34.60 |
| Sep 28, 2026 | $34.57 | $34.57 | $34.57 | $34.57 | $-0.58 | -1.65% | 10 | $34.63 | $34.57 $34.57 |
| Sep 25, 2026 | $35.17 | $35.17 | $35.15 | $35.15 | $-0.13 | -0.38% | 338 | $35.18 | $35.15 $35.17 |
| Sep 24, 2026 | $35.24 | $35.30 | $35.24 | $35.28 | $-0.19 | -0.53% | 2,543 | $35.28 | $35.24 $35.30 |
| Sep 23, 2026 | $35.62 | $35.62 | $35.47 | $35.47 | $-0.53 | -1.46% | 127 | $35.62 | $35.47 $35.62 |
| Sep 22, 2026 | $36.28 | $36.28 | $35.99 | $35.99 | $-0.02 | -0.06% | 567 | $36.08 | $35.99 $36.28 |
| Sep 21, 2026 | $35.88 | $36.01 | $35.88 | $36.01 | +$0.32 | +0.89% | 712 | $35.98 | $35.88 $36.01 |
| Sep 18, 2026 | $35.75 | $35.75 | $35.68 | $35.70 | $-0.11 | -0.31% | 760 | $35.72 | $35.68 $35.75 |
| Sep 17, 2026 | $35.82 | $35.96 | $35.81 | $35.81 | $-0.09 | -0.24% | 662 | $35.93 | $35.81 $35.96 |
| Sep 16, 2026 | $35.89 | $35.89 | $35.89 | $35.89 | $-0.32 | -0.87% | 172 | $36.13 | $35.89 $35.89 |
| Sep 15, 2026 | $36.78 | $36.86 | $36.21 | $36.21 | $-0.74 | -2.01% | 1,798 | $36.66 | $36.21 $36.86 |
| Sep 14, 2026 | $36.82 | $36.95 | $36.82 | $36.95 | +$0.39 | +1.07% | 530 | $36.83 | $36.82 $36.95 |
| Sep 11, 2026 | $36.56 | $36.56 | $36.56 | $36.56 | +$0.12 | +0.33% | 24 | $36.58 | $36.56 $36.56 |
| Sep 10, 2026 | $36.59 | $36.59 | $36.44 | $36.44 | $-0.23 | -0.62% | 370 | $36.55 | $36.44 $36.59 |
| Sep 9, 2026 | $37.17 | $37.17 | $36.67 | $36.67 | $-0.51 | -1.36% | 424 | $37.13 | $36.67 $37.17 |
| Sep 8, 2026 | $37.17 | $37.17 | $37.17 | $37.17 | $-0.68 | -1.80% | 19 | $37.39 | $37.17 $37.17 |
| Sep 4, 2026 | $37.52 | $37.85 | $37.52 | $37.85 | +$0.07 | +0.18% | 791 | $37.61 | $37.52 $37.85 |
| Sep 3, 2026 | $37.83 | $37.83 | $37.79 | $37.79 | +$0.49 | +1.32% | 1,377 | $37.83 | $37.79 $37.83 |
| Sep 2, 2026 | $36.72 | $37.39 | $36.72 | $37.29 | +$0.56 | +1.51% | 3,541 | $36.82 | $36.72 $37.39 |
| Sep 1, 2026 | $36.74 | $36.74 | $36.74 | $36.74 | $-0.46 | -1.23% | 69 | $36.96 | $36.74 $36.74 |
| Aug 31, 2026 | $37.20 | $37.20 | $37.20 | $37.20 | $-0.23 | -0.62% | 9 | $37.23 | $37.20 $37.20 |
| Aug 28, 2026 | $37.48 | $37.48 | $37.43 | $37.43 | $-0.16 | -0.43% | 421 | $37.45 | $37.43 $37.48 |
| Aug 27, 2026 | $37.53 | $37.59 | $37.53 | $37.59 | $-0.16 | -0.42% | 3,243 | $37.53 | $37.53 $37.59 |
| Aug 26, 2026 | $37.76 | $37.76 | $37.75 | $37.75 | $-0.23 | -0.60% | 230 | $37.76 | $37.75 $37.76 |
| Aug 25, 2026 | $37.79 | $37.98 | $37.79 | $37.98 | $-0.07 | -0.18% | 539 | $37.90 | $37.79 $37.98 |
| Aug 24, 2026 | $37.98 | $38.05 | $37.98 | $38.05 | +$0.21 | +0.56% | 334 | $38.01 | $37.98 $38.05 |