NYSE · MVPA · ETF
Miller Value Partners Appreciation ETF (MVPA) ETF price history
Every NYSE trading session of Miller Value Partners Appreciation ETF from Jan 31, 2024 to Sep 25, 2026: 666 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MVPA adjusted close, 2024 to 2026
- $38.05
- All time high, 2026
- $38.05
- 52 week high, $30.40 low
- 666
- Daily sessions since 2024
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MVPA key facts
- Miller Value Partners Appreciation ETF (MVPA) closed at $35.15 on Sep 25, 2026 on NYSE.
- MVPA's all time high close is $38.05, set on Aug 24, 2026; its all time low close is $24.04 on Feb 5, 2024.
- MVPA's 52 week range is $30.40 to $38.05.
- MVPA returned +1.8% over the year to Sep 25, 2026.
- Since Jan 31, 2024 MVPA returned +45%, +14.9% a year compounded.
- MVPA's deepest drawdown was -25.9% from Feb 14, 2025 to Apr 8, 2025.
- DataCedar holds 666 daily sessions of MVPA history from Jan 31, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MVPA price chart, 2024 to 2026
MVPA returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | +6.8% |
| 6 months | +11.6% |
| Year to date | +5.2% |
| 1 year | +1.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 31, 2024 | +44.7% |
| Compound annual growth, 2.7 years | +14.9% |
MVPA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $38.05 on Aug 24, 2026
- All time low close
- $24.04 on Feb 5, 2024
- 52 week high
- $38.05 on Aug 24, 2026
- 52 week low
- $30.40 on Mar 27, 2026
- Deepest drawdown
- -25.9% from Feb 14, 2025 to Apr 8, 2025, recovered Aug 5, 2026
- Best single session
- +9.9% on Apr 9, 2025
- Worst single session
- -7.1% on Apr 3, 2025
- Volatility, 1 year annualised
- 18.8%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, -3%
- Worst calendar year
- 2025, -3%
MVPA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jan 31, 2024; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $33.15 | $38.05 | $30.40 | $35.15 | +5.9% | 285.8K | 184 |
| 2025 | $34.48 | $36.95 | $26.72 | $33.19 | -2.9% | 1.6M | 250 |
| 2024 | $24.57 | $37.24 | $23.83 | $34.18 | n/a | 1.2M | 232 |
MVPA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $35.15 | -5.5% |
| August 2026 | $37.20 | +5.3% |
| July 2026 | $35.33 | +5.6% |
| June 2026 | $33.44 | +1.0% |
| May 2026 | $33.13 | -3.2% |
| April 2026 | $34.22 | +9.3% |
| March 2026 | $31.30 | -0.3% |
| February 2026 | $31.38 | -6.7% |
| January 2026 | $33.65 | +1.4% |
| December 2025 | $33.19 | +0.6% |
| November 2025 | $32.97 | -2.1% |
| October 2025 | $33.69 | -2.3% |
About the MVPA data
Daily bars. 666 sessions from Jan 31, 2024 to Sep 25, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 31, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MVPA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
MVPA share price history
