Pmv Adaptive Risk Parity ETF (ARP)

ARP
🏛️ 美国 →
30.43
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 25.22 25.23 25.14 25.14 0.0M
2023-12-28 25.33 25.35 25.23 25.23 0.0M
2023-12-27 25.92 25.96 25.92 25.96 0.0M
2023-12-26 25.96 25.96 25.93 25.93 0.0M
2023-12-22 25.95 25.95 25.83 25.85 0.0M
2023-12-21 25.65 25.76 25.61 25.76 0.0M
2023-12-20 25.77 25.77 25.61 25.61 0.0M
2023-12-19 25.77 25.81 25.77 25.81 0.0M
2023-12-18 25.72 25.72 25.72 25.72 0.0M
2023-12-15 25.61 25.61 25.61 25.61 0.0M
2023-12-14 25.61 25.61 25.61 25.61 0.0M
2023-12-13 25.53 25.53 25.53 25.53 0.0M
2023-12-12 25.22 25.25 25.22 25.25 0.0M
2023-12-11 25.18 25.21 25.18 25.21 0.0M
2023-12-08 25.17 25.22 25.17 25.22 0.0M
2023-12-07 24.99 25.25 24.99 25.25 0.0M
2023-12-06 25.17 25.17 25.11 25.11 0.0M
2023-12-05 25.16 25.18 25.16 25.18 0.0M
2023-12-04 25.10 25.22 25.10 25.22 0.0M
2023-12-01 25.41 25.47 25.37 25.45 0.0M
2023-11-30 25.40 25.41 25.40 25.41 0.0M
2023-11-29 25.37 25.40 25.37 25.40 0.0M
2023-11-28 25.37 25.37 25.37 25.37 0.0M
2023-11-27 25.37 25.37 25.34 25.34 0.0M
2023-11-24 25.31 25.32 25.31 25.32 0.0M
2023-11-22 25.32 25.34 25.32 25.34 0.0M
2023-11-21 25.32 25.32 25.32 25.32 0.0M
2023-11-20 25.30 25.30 25.30 25.30 0.0M
2023-11-17 25.24 25.26 25.24 25.26 0.0M
2023-11-16 25.25 25.27 25.25 25.27 0.0M
2023-11-14 25.23 25.23 25.23 25.23 0.0M
2023-11-13 25.17 25.18 25.17 25.18 0.0M
2023-11-10 25.15 25.15 25.15 25.15 0.0M
2023-11-09 25.09 25.11 25.09 25.11 0.0M
2023-11-08 25.08 25.08 25.08 25.08 0.0M
2023-11-07 25.13 25.13 25.13 25.13 0.0M
2023-11-06 25.08 25.13 25.08 25.13 0.0M
2023-11-03 25.13 25.13 25.13 25.13 0.0M
2023-11-02 25.05 25.13 25.05 25.10 0.0M
2023-11-01 25.02 25.08 24.97 25.05 0.0M
2023-10-31 24.94 24.94 24.94 24.94 0.0M
2023-10-30 24.89 24.89 24.89 24.89 0.0M
2023-10-27 24.83 24.91 24.83 24.89 0.0M
2023-10-26 24.84 24.84 24.80 24.80 0.0M
2023-10-25 24.93 24.94 24.89 24.92 0.0M
2023-10-24 24.97 25.01 24.97 25.01 0.0M
2023-10-23 24.97 24.99 24.94 24.96 0.0M
2023-10-20 25.08 25.10 25.00 25.00 0.0M
2023-10-19 25.10 25.11 25.00 25.11 0.0M
2023-10-18 25.10 25.11 25.07 25.11 0.0M
2023-10-16 25.12 25.12 25.12 25.12 0.0M
2023-10-13 25.08 25.08 25.07 25.07 0.0M
2023-10-12 24.97 25.01 24.97 25.01 0.0M
2023-10-11 24.95 25.00 24.95 25.00 0.0M
2023-10-10 24.93 24.94 24.92 24.94 0.0M
2023-10-09 24.84 24.94 24.84 24.92 0.0M
2023-10-06 24.77 24.80 24.74 24.80 0.0M
2023-10-05 24.67 24.68 24.66 24.68 0.0M
2023-10-04 24.69 24.72 24.65 24.72 0.0M
2023-10-03 24.73 24.73 24.69 24.71 0.0M
2023-10-02 24.81 24.83 24.71 24.82 0.0M
2023-09-28 24.94 24.94 24.94 24.94 0.0M
2023-09-27 24.80 24.89 24.80 24.89 0.0M
2023-09-26 24.92 24.92 24.92 24.92 0.0M
2023-09-25 25.12 25.12 25.12 25.12 0.0M
2023-09-22 25.15 25.15 25.10 25.10 0.0M
2023-09-20 25.36 25.36 25.36 25.36 0.0M
2023-09-19 25.50 25.50 25.45 25.46 0.0M
2023-09-15 25.61 25.61 25.45 25.48 0.0M
2023-09-13 25.53 25.53 25.44 25.48 0.0M
2023-09-12 25.52 26.06 25.46 25.46 0.0M
2023-09-11 25.59 25.59 25.59 25.59 0.0M
2023-09-08 25.47 25.47 25.47 25.47 0.0M
2023-09-07 25.39 25.45 25.37 25.45 0.0M
2023-09-06 25.42 25.51 25.42 25.51 0.0M
2023-09-05 25.66 25.66 25.59 25.59 0.0M
2023-09-01 25.73 25.75 25.64 25.72 0.0M
2023-08-31 25.66 25.69 25.66 25.69 0.0M
2023-08-30 25.68 25.68 25.68 25.68 0.0M
2023-08-29 25.55 25.59 25.55 25.59 0.0M
2023-08-25 25.07 25.07 25.07 25.07 0.0M
2023-08-22 25.00 25.00 24.95 24.95 0.0M
2023-08-21 24.80 24.98 24.80 24.98 0.0M
2023-08-18 24.78 24.78 24.76 24.76 0.0M
2023-08-17 24.92 24.92 24.80 24.80 0.0M
2023-08-16 25.15 25.15 24.95 24.95 0.0M
2023-08-14 25.36 25.37 25.35 25.36 0.0M
2023-08-11 25.23 25.29 25.23 25.28 0.0M
2023-08-10 25.38 25.38 25.38 25.38 0.0M
2023-08-09 25.52 25.53 25.38 25.38 0.0M
2023-08-08 25.39 25.52 25.39 25.52 0.0M
2023-08-07 25.67 25.67 25.67 25.67 0.0M
2023-08-04 25.54 25.54 25.54 25.54 0.0M
2023-08-03 25.60 25.60 25.60 25.60 0.0M
2023-08-02 25.59 25.62 25.59 25.61 0.0M
2023-08-01 26.03 26.03 25.99 26.01 0.0M
2023-07-31 26.10 26.13 26.10 26.13 0.0M
2023-07-28 26.07 26.14 26.07 26.11 0.0M
2023-07-27 25.96 25.96 25.83 25.83 0.0M
2023-07-26 25.96 25.98 25.82 25.96 0.0M
2023-07-25 26.06 26.09 25.99 25.99 0.0M
2023-07-24 25.85 25.89 25.84 25.85 0.0M
2023-07-21 25.87 25.87 25.87 25.87 0.0M
2023-07-19 26.16 26.20 25.89 26.20 0.0M
2023-07-18 26.20 26.20 26.20 26.20 0.0M
2023-07-14 25.85 25.85 25.85 25.85 0.0M
2023-07-13 25.89 25.91 25.89 25.91 0.0M
2023-07-12 25.62 25.68 25.62 25.68 0.0M
2023-07-11 25.27 25.42 25.27 25.42 0.0M
2023-07-10 25.31 25.31 25.31 25.31 0.0M
2023-07-07 25.30 25.30 25.30 25.30 0.0M
2023-07-06 25.22 25.29 25.22 25.29 0.0M
2023-07-05 25.44 25.47 25.44 25.47 0.0M
2023-07-03 25.55 25.55 25.47 25.53 0.0M
2023-06-30 25.49 25.49 25.49 25.49 0.0M
2023-06-29 25.32 25.32 25.32 25.32 0.0M
2023-06-28 25.31 25.31 25.31 25.31 0.0M
2023-06-27 25.27 25.27 25.27 25.27 0.0M
2023-06-26 25.14 25.14 25.14 25.14 0.0M
2023-06-23 25.22 25.22 25.22 25.22 0.0M
2023-06-22 25.32 25.32 25.32 25.32 0.0M
2023-06-21 25.31 25.31 25.27 25.27 0.0M
2023-06-20 25.39 25.39 25.32 25.37 0.0M
2023-06-16 25.51 25.56 25.44 25.44 0.0M
2023-06-15 25.49 25.57 25.45 25.49 0.0M
2023-06-14 25.27 25.37 25.27 25.37 0.0M
2023-06-13 25.35 25.35 25.30 25.32 0.0M
2023-06-12 25.29 25.29 25.29 25.29 0.0M
2023-06-09 25.21 25.23 25.14 25.14 0.0M
2023-06-08 25.08 25.16 25.08 25.13 0.0M
2023-06-07 25.00 25.00 25.00 25.00 0.0M
2023-06-06 25.17 25.17 25.17 25.17 0.0M
2023-06-05 25.24 25.24 25.18 25.18 0.0M
2023-06-02 25.18 25.25 25.18 25.19 0.0M
2023-06-01 25.05 25.16 25.01 25.13 0.1M
2023-05-31 24.77 24.99 24.77 24.98 0.1M
2023-05-30 25.09 25.09 25.02 25.08 0.0M
2023-05-26 25.00 25.00 24.99 25.00 0.0M
2023-05-25 24.89 24.89 24.89 24.89 0.0M
2023-05-24 24.91 24.91 24.91 24.91 0.0M
2023-05-23 25.10 25.10 25.06 25.06 0.0M
2023-05-22 25.16 25.16 25.16 25.16 0.0M
2023-05-19 25.14 25.16 25.13 25.16 0.0M
2023-05-18 25.00 25.08 25.00 25.08 0.0M
2023-05-17 25.13 25.13 25.13 25.13 0.0M
2023-05-16 25.12 25.13 25.10 25.10 0.0M
2023-05-11 25.25 25.25 25.23 25.24 0.0M
2023-05-10 25.29 25.29 25.29 25.29 0.0M
2023-05-08 25.31 25.31 25.28 25.28 0.0M
2023-05-04 25.26 25.26 25.26 25.26 0.0M
2023-05-03 25.26 25.29 25.21 25.22 0.0M
2023-05-02 25.09 25.15 25.07 25.15 0.0M
2023-05-01 25.11 25.15 25.09 25.10 0.0M
2023-04-28 25.08 25.11 25.08 25.11 0.0M
2023-04-27 24.95 25.05 24.95 25.05 0.0M
2023-04-26 24.96 24.96 24.91 24.91 0.0M
2023-04-25 24.96 24.96 24.96 24.96 0.0M
2023-04-21 25.05 25.06 25.04 25.04 0.0M
2023-04-20 25.06 25.06 25.06 25.06 0.0M
2023-04-19 25.07 25.07 25.07 25.07 0.0M
2023-04-18 25.13 25.13 25.12 25.12 0.0M
2023-04-17 25.09 25.09 25.08 25.08 0.0M
2023-04-14 25.08 25.08 25.07 25.07 0.0M
2023-04-13 25.16 25.20 25.13 25.20 0.0M
2023-04-11 25.02 25.02 25.02 25.02 0.0M
2023-04-10 24.98 25.01 24.98 24.99 0.0M
2023-04-06 25.00 25.02 25.00 25.02 0.0M
2023-04-05 25.00 25.00 25.00 25.00 0.0M
2023-04-04 25.02 25.03 24.99 25.03 0.0M
2023-04-03 25.00 25.01 24.97 25.00 0.0M
2023-03-31 24.98 24.98 24.95 24.97 0.0M
2023-03-30 24.75 24.95 24.75 24.93 0.0M
2023-03-28 24.82 24.82 24.82 24.82 0.0M
2023-03-22 24.78 24.78 24.78 24.78 0.0M
2023-03-21 24.80 24.80 24.79 24.79 0.0M
2023-03-20 24.79 24.79 24.79 24.79 0.0M
2023-03-17 24.79 24.79 24.74 24.74 0.0M
2023-03-16 24.78 24.78 24.69 24.73 0.0M
2023-03-14 24.73 24.73 24.73 24.73 0.0M
2023-03-13 24.69 24.72 24.69 24.72 0.0M
2023-03-10 24.78 24.78 24.75 24.75 0.1M
2023-03-09 24.82 24.82 24.77 24.77 0.0M
2023-03-08 24.81 24.81 24.81 24.81 0.0M
2023-03-07 24.84 24.84 24.80 24.80 0.0M
2023-03-06 24.86 24.86 24.84 24.84 0.0M
2023-03-03 24.89 24.89 24.86 24.86 0.0M
2023-03-02 24.81 24.81 24.81 24.81 0.0M
2023-03-01 24.80 24.80 24.74 24.77 0.0M
2023-02-28 24.64 24.66 24.64 24.66 0.0M
2023-02-27 24.65 24.71 24.65 24.68 0.0M
2023-02-24 24.61 24.61 24.59 24.59 0.0M
2023-02-23 24.73 24.78 24.73 24.78 0.0M
2023-02-22 24.74 24.74 24.73 24.73 0.0M
2023-02-21 24.78 24.84 24.75 24.81 0.0M
2023-02-17 24.90 24.90 24.90 24.90 0.0M
2023-02-15 24.96 24.96 24.96 24.96 0.0M
2023-02-14 25.08 25.08 25.08 25.08 0.0M
2023-02-13 25.08 25.08 25.08 25.08 0.0M
2023-02-09 25.08 25.08 25.08 25.08 0.0M
2023-02-08 25.17 25.17 25.14 25.14 0.0M
2023-02-07 25.16 25.19 25.14 25.14 0.0M
2023-02-06 25.12 25.13 25.12 25.12 0.0M
2023-02-03 25.20 25.20 25.20 25.20 0.0M
2023-02-02 25.56 25.56 25.47 25.48 0.0M
2023-02-01 25.59 25.69 25.59 25.69 0.0M
2023-01-31 25.65 25.65 25.64 25.65 0.0M
2023-01-30 25.60 25.60 25.59 25.59 0.0M
2023-01-27 25.68 25.68 25.68 25.68 0.0M
2023-01-26 25.74 25.74 25.71 25.71 0.0M
2023-01-25 25.71 25.71 25.71 25.71 0.0M
2023-01-24 25.73 25.76 25.70 25.70 0.0M
2023-01-23 25.65 25.74 25.65 25.74 0.0M
2023-01-20 25.64 25.65 25.64 25.65 0.0M
2023-01-19 25.59 25.59 25.58 25.58 0.0M
2023-01-18 25.55 25.56 25.50 25.50 0.0M
2023-01-17 25.56 25.56 25.55 25.55 0.0M
2023-01-13 25.53 25.56 25.53 25.55 0.0M
2023-01-12 25.44 25.52 25.40 25.42 0.0M
2023-01-11 25.38 25.38 25.38 25.38 0.0M
2023-01-10 25.30 25.33 25.29 25.31 0.0M
2023-01-09 25.35 25.36 25.04 25.28 0.3M
2023-01-06 25.24 25.24 25.21 25.23 0.0M
2023-01-05 25.09 25.11 25.08 25.08 0.0M
2023-01-04 25.16 25.18 25.11 25.16 0.0M
2023-01-03 25.05 25.07 25.03 25.07 0.3M