Skip to main content

The Advisors Inner Circle Fund II PMV Adaptive Risk Parity ETF (NY: ARP )

28.02 -0.10 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 28.00 28.04 27.98 28.02 20,206 -0.10(-0.36%)
Feb 13, 2025 28.08 28.14 28.08 28.12 13,147 +0.13(+0.46%)
Feb 12, 2025 27.99 28.02 27.99 27.99 3,262 -0.02(-0.07%)
Feb 11, 2025 27.98 28.01 27.98 28.01 2,185 -0.03(-0.10%)
Feb 10, 2025 28.07 28.07 28.04 28.04 348 +0.18(+0.63%)
Feb 07, 2025 27.92 27.92 27.86 27.86 736 -0.06(-0.21%)
Feb 06, 2025 27.91 27.92 27.91 27.92 1,393 +0.02(+0.09%)
Feb 05, 2025 27.90 27.90 27.90 27.90 34 +0.04(+0.16%)
Feb 04, 2025 27.85 27.85 27.85 27.85 32 +0.09(+0.31%)
Feb 03, 2025 27.77 27.83 27.76 27.77 26,168 -0.01(-0.04%)
Jan 31, 2025 27.83 27.83 27.78 27.78 261 -0.00(-0.01%)
Jan 30, 2025 27.76 27.78 27.76 27.78 3,482 +0.14(+0.50%)
Jan 29, 2025 27.67 27.67 27.64 27.64 11,258 -0.05(-0.19%)
Jan 28, 2025 27.68 27.70 27.68 27.70 1,589 +0.18(+0.66%)
Jan 27, 2025 27.51 27.51 27.51 27.51 40 -0.24(-0.86%)
Jan 24, 2025 27.75 27.75 27.75 27.75 100 -0.06(-0.23%)
Jan 23, 2025 27.78 27.82 27.78 27.82 1,253 +0.06(+0.22%)
Jan 22, 2025 27.79 27.79 27.75 27.75 6,588 +0.11(+0.38%)
Jan 21, 2025 27.65 27.67 27.65 27.65 726 +0.08(+0.29%)
Jan 17, 2025 27.64 27.64 27.57 27.57 17,386 +0.10(+0.37%)
Jan 16, 2025 27.48 27.55 27.47 27.47 35,906 +0.03(+0.10%)
Jan 15, 2025 27.40 27.44 27.40 27.44 5,777 +0.23(+0.86%)
Jan 14, 2025 27.21 27.21 27.21 27.21 696 -0.01(-0.04%)
Jan 13, 2025 27.19 27.22 27.19 27.22 1,218 -0.05(-0.17%)
Jan 10, 2025 27.16 27.29 27.16 27.26 1,339 -0.03(-0.09%)
Jan 08, 2025 27.29 27.29 27.29 27.29 100 +0.08(+0.29%)
Jan 07, 2025 27.38 27.38 27.21 27.21 1,128 -0.14(-0.52%)
Jan 06, 2025 27.37 27.41 27.35 27.35 23,337 +0.03(+0.13%)
Jan 03, 2025 27.24 27.32 27.18 27.32 4,262 +0.14(+0.52%)
Jan 02, 2025 27.18 27.28 27.16 27.18 25,354 -0.00(-0.01%)
Dec 31, 2024 27.18 0 +0.01(+0.05%)
Dec 30, 2024 27.13 27.21 27.12 27.17 12,867 -0.17(-0.63%)
Dec 27, 2024 27.34 27.34 27.34 27.34 105 -0.23(-0.85%)
Dec 26, 2024 27.57 27.57 27.57 27.57 12 +0.06(+0.22%)
Dec 24, 2024 27.51 27.51 27.49 27.51 548 +0.17(+0.62%)
Dec 23, 2024 27.34 27.34 27.34 27.34 57 +0.10(+0.37%)
Dec 20, 2024 27.09 27.24 27.09 27.24 492 +0.18(+0.67%)
Dec 19, 2024 27.15 27.15 27.06 27.06 14,168 -0.04(-0.16%)
Dec 18, 2024 27.66 27.66 27.11 27.11 1,206 -0.55(-2.00%)
Dec 17, 2024 27.67 27.67 27.65 27.66 3,761 -0.08(-0.28%)
Dec 16, 2024 27.74 27.74 27.74 27.74 3 +0.11(+0.38%)
Dec 13, 2024 27.63 27.63 27.63 27.63 105 -0.04(-0.15%)
Dec 12, 2024 27.75 27.75 27.67 27.67 528 -0.16(-0.59%)
Dec 11, 2024 27.83 27.83 27.83 27.83 3 +0.22(+0.79%)
Dec 10, 2024 27.61 27.61 27.61 27.61 13 +0.02(+0.06%)
Dec 09, 2024 27.60 27.60 27.60 27.60 46 -0.02(-0.09%)
Dec 06, 2024 27.62 27.62 27.62 27.62 290 +0.07(+0.25%)
Dec 05, 2024 27.56 27.56 27.55 27.55 695 -0.07(-0.25%)
Dec 04, 2024 27.62 27.62 27.62 27.62 390 +0.15(+0.53%)
Dec 03, 2024 27.44 27.48 27.44 27.48 666 +0.03(+0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.