Stock listing
NYSE:MVPA Miller Value Partners Appreciation ETF Stock
Follow Miller Value Partners Appreciation ETF into a list and get an email when it puts out news.
Share price · NYSE:MVPA
$36.26 USD -0.34 (-0.9%)
Close on Nov 3, 2026
- Day range
- $36.26 – $36.72 USDNov 3, 2026
- Volume
- 2,310 sharesNov 3, 2026
- 52-week range
- $30.40 – $38.05 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $36,395 USDMedian day 583 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NYSE:MVPA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $36.26 | -0.335 | -0.9% | $36.71 | $36.72 | $36.26 | 2,310 | |
| $36.60 | +0.513 | +1.4% | $36.78 | $36.78 | $36.57 | 9,980 | |
| $36.09 | -0.319 | -0.9% | $36.14 | $36.14 | $36.09 | 122 | |
| $36.41 | +0.786 | +2.2% | $36.07 | $36.41 | $36.06 | 1,167 | |
| $35.62 | +0.144 | +0.4% | $35.47 | $35.62 | $35.42 | 716 | |
| $35.48 | +0.106 | +0.3% | — | — | — | 306 | |
| $35.37 | -0.36 | -1.0% | $35.51 | $35.51 | $35.26 | 747 | |
| $35.73 | -0.37 | -1.0% | $35.44 | $35.73 | $35.44 | 600 | |
| $36.10 | +0.39 | +1.1% | $35.80 | $36.10 | $35.79 | 1,500 | |
| $35.71 | -0.18 | -0.5% | $35.82 | $35.87 | $35.71 | 200 | |
| $35.89 | +0.45 | +1.3% | $35.87 | $35.89 | $35.86 | 1,000 | |
| $35.44 | -0.392 | -1.1% | $35.60 | $35.60 | $35.43 | 2,100 | |
| $35.83 | -0.088 | -0.2% | $36.39 | $36.39 | $35.64 | 700 | |
| $35.92 | +1.073 | +3.1% | $35.40 | $35.92 | $35.40 | 600 | |
| $34.85 | -0.444 | -1.3% | $34.80 | $34.85 | $34.66 | 300 | |
| $35.29 | +0.263 | +0.8% | $35.25 | $35.29 | $35.25 | 200 | |
| $35.03 | +0.075 | +0.2% | $35.15 | $35.15 | $35.03 | 300 | |
| $34.95 | +0.022 | +0.1% | $34.95 | $34.95 | $34.95 | 200 | |
| $34.93 | +0.265 | +0.8% | $34.45 | $34.93 | $34.45 | 600 | |
| $34.67 | -0.388 | -1.1% | $34.66 | $34.73 | $34.66 | 300 | |
| $35.05 | +0.003 | 0.0% | $35.02 | $35.05 | $35.00 | 1,900 | |
| $35.05 | +0.44 | +1.3% | $35.01 | $35.05 | $35.01 | 100 | |
| $34.61 | +0.023 | +0.1% | $34.91 | $34.91 | $34.57 | 200 | |
| $34.59 | +0.325 | +0.9% | $34.26 | $34.59 | $34.22 | 1,800 | |
| $34.26 | -0.332 | -1.0% | $34.70 | $34.70 | $34.26 | 500 | |
| $34.60 | +0.028 | +0.1% | $34.60 | $34.60 | $34.60 | 100 | |
| $34.57 | -0.58 | -1.7% | $34.57 | $34.57 | $34.57 | 100 | |
| $35.15 | -0.133 | -0.4% | $35.17 | $35.17 | $35.15 | 300 | |
| $35.28 | -0.186 | -0.5% | $35.24 | $35.30 | $35.24 | 2,500 | |
| $35.47 | -0.526 | -1.5% | $35.62 | $35.62 | $35.47 | 126 | |
| $35.99 | -0.02 | -0.1% | $36.28 | $36.28 | $35.99 | 566 | |
| $36.01 | +0.317 | +0.9% | $35.88 | $36.01 | $35.88 | 711 | |
| $35.70 | -0.111 | -0.3% | $35.75 | $35.75 | $35.68 | 800 | |
| $35.81 | -0.087 | -0.2% | $35.82 | $35.96 | $35.81 | 661 | |
| $35.89 | -0.316 | -0.9% | $35.89 | $35.89 | $35.89 | 200 | |
| $36.21 | -0.743 | -2.0% | $36.78 | $36.86 | $36.21 | 1,800 | |
| $36.95 | +0.393 | +1.1% | $36.82 | $36.95 | $36.82 | 500 | |
| $36.56 | +0.121 | +0.3% | $36.56 | $36.56 | $36.56 | 100 | |
| $36.44 | -0.229 | -0.6% | $36.59 | $36.59 | $36.44 | 369 | |
| $36.67 | -0.506 | -1.4% | $37.17 | $37.17 | $36.67 | 400 | |
| $37.17 | -0.681 | -1.8% | $37.17 | $37.17 | $37.17 | 100 | |
| $37.86 | +0.068 | +0.2% | $37.52 | $37.86 | $37.52 | 800 | |
| $37.79 | +0.492 | +1.3% | $37.83 | $37.83 | $37.79 | 1,400 | |
| $37.29 | +0.556 | +1.5% | $36.72 | $37.39 | $36.72 | 3,540 | |
| $36.74 | -0.458 | -1.2% | $36.74 | $36.74 | $36.74 | 68 | |
| $37.20 | -0.234 | -0.6% | $37.20 | $37.20 | $37.20 | 8 | |
| $37.43 | -0.161 | -0.4% | $37.48 | $37.48 | $37.43 | 400 | |
| $37.59 | -0.159 | -0.4% | $37.53 | $37.59 | $37.53 | 3,242 | |
| $37.75 | -0.23 | -0.6% | $37.76 | $37.76 | $37.75 | 229 | |
| $37.98 | -0.067 | -0.2% | $37.79 | $37.98 | $37.79 | 538 | |
| $38.05 | +0.213 | +0.6% | $37.98 | $38.05 | $37.98 | 334 | |
| $37.83 | +0.662 | +1.8% | $37.39 | $37.83 | $37.39 | 1,000 | |
| $37.17 | -0.345 | -0.9% | $37.21 | $37.21 | $37.16 | 1,300 | |
| $37.52 | +0.532 | +1.4% | $37.66 | $37.66 | $37.52 | 200 | |
| $36.99 | -0.054 | -0.1% | $37.28 | $37.28 | $36.99 | 297 | |
| $37.04 | -0.041 | -0.1% | $36.93 | $37.07 | $36.93 | 4,088 | |
| $37.08 | -0.125 | -0.3% | $37.24 | $37.24 | $37.08 | 300 | |
| $37.21 | +0.181 | +0.5% | $37.28 | $37.28 | $36.98 | 3,200 | |
| $37.03 | -0.073 | -0.2% | $36.84 | $37.03 | $36.84 | 900 | |
| $37.10 | -0.061 | -0.2% | $37.23 | $37.23 | $37.10 | 934 | |
| $37.16 | +0.214 | +0.6% | $37.20 | $37.20 | $37.07 | 717 | |
| $36.95 | +0.485 | +1.3% | $36.95 | $36.95 | $36.95 | 600 | |
| $36.46 | -0.75 | -2.0% | $36.67 | $36.68 | $36.46 | 1,600 | |
| $37.21 | +0.366 | +1.0% | $37.24 | $37.24 | $37.21 | 300 | |
| $36.84 | +0.812 | +2.3% | $36.38 | $36.85 | $36.38 | 1,700 | |
| $36.03 | +0.702 | +2.0% | $36.00 | $36.03 | $36.00 | 400 |
- Ticker
- NYSE:MVPA
- Asset type
- ETF
- Exchange
- NYSE
- Currency
- USD
Miller Value Partners Appreciation ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Miller Value Partners Appreciation ETF.