Advisor Managed Portfolios (MVPA) Historical Stock Data
30.93 ↑0.00 (0.00%)
As of August 29, 2024, 11:19am EST.
Historical Data
In the past 30 trading days, MVPA is down -0.12% a day on average. There have been 16 days where Advisor Managed Portfolios closed green and 14 days where MVPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 30.70 | 30.93 | ↑$0.23 (0.76%) | 30.70 | 30.93 | 1.93K |
| 2024-09-12 | 30.06 | 30.40 | ↑$0.34 (1.15%) | 30.06 | 30.44 | 6.50K |
| 2024-09-11 | 29.99 | 29.99 | ↑$0.00 (0.00%) | 29.99 | 29.99 | 92 |
| 2024-09-10 | 30.00 | 29.93 | ↓$0.07 (-0.23%) | 29.63 | 30.00 | 3.21K |
| 2024-09-09 | 30.11 | 30.09 | ↓$0.02 (-0.05%) | 30.08 | 30.25 | 5.42K |
| 2024-09-06 | 30.53 | 30.00 | ↓$0.53 (-1.72%) | 29.96 | 30.53 | 7.28K |
| 2024-09-05 | 30.72 | 30.60 | ↓$0.12 (-0.40%) | 30.60 | 30.72 | 2.10K |
| 2024-09-04 | 30.59 | 30.63 | ↑$0.04 (0.13%) | 30.59 | 30.93 | 6.17K |
| 2024-09-03 | 31.30 | 30.81 | ↓$0.49 (-1.58%) | 30.77 | 31.30 | 1.98K |
| 2024-08-30 | 31.44 | 31.51 | ↑$0.07 (0.21%) | 31.26 | 31.51 | 8.98K |
| 2024-08-29 | 31.42 | 31.46 | ↑$0.04 (0.13%) | 31.41 | 31.56 | 1.58K |
| 2024-08-28 | 31.30 | 31.24 | ↓$0.06 (-0.20%) | 31.15 | 31.34 | 2.26K |
| 2024-08-27 | 31.48 | 31.48 | ↑$0.00 (0.00%) | 31.48 | 31.48 | 151 |
| 2024-08-26 | 32.00 | 31.75 | ↓$0.25 (-0.79%) | 31.75 | 32.00 | 2.22K |
| 2024-08-23 | 31.27 | 31.77 | ↑$0.50 (1.58%) | 31.27 | 31.77 | 9.37K |
| 2024-08-21 | 30.96 | 31.05 | ↑$0.09 (0.30%) | 30.96 | 31.09 | 2.01K |
| 2024-08-20 | 31.13 | 30.85 | ↓$0.28 (-0.91%) | 30.84 | 31.13 | 497 |
| 2024-08-19 | 31.09 | 31.19 | ↑$0.10 (0.33%) | 31.09 | 31.22 | 8.36K |
| 2024-08-16 | 30.93 | 30.92 | ↓$0.01 (-0.04%) | 30.92 | 31.02 | 3.73K |
| 2024-08-15 | 30.85 | 30.86 | ↑$0.01 (0.05%) | 30.85 | 30.90 | 4.76K |
| 2024-08-14 | 30.34 | 30.29 | ↓$0.05 (-0.17%) | 30.24 | 30.34 | 1.49K |
| 2024-08-13 | 30.09 | 30.25 | ↑$0.16 (0.53%) | 29.98 | 30.25 | 2.44K |
| 2024-08-12 | 29.94 | 29.76 | ↓$0.18 (-0.61%) | 29.76 | 29.94 | 10.91K |
| 2024-08-09 | 30.02 | 30.05 | ↑$0.03 (0.09%) | 30.02 | 30.08 | 334 |
| 2024-08-08 | 30.41 | 30.47 | ↑$0.06 (0.19%) | 30.41 | 30.54 | 1.30K |
| 2024-08-07 | 30.16 | 29.61 | ↓$0.55 (-1.83%) | 29.55 | 30.18 | 3.94K |
| 2024-08-06 | 29.67 | 29.97 | ↑$0.30 (1.02%) | 29.56 | 30.24 | 4.74K |
| 2024-08-05 | 29.46 | 29.64 | ↑$0.18 (0.62%) | 29.45 | 29.89 | 2.87K |
| 2024-08-02 | 31.11 | 30.61 | ↓$0.50 (-1.62%) | 30.51 | 31.11 | 4.89K |
| 2024-08-01 | 32.00 | 31.79 | ↓$0.21 (-0.66%) | 31.67 | 32.00 | 4.15K |
Create an account or log in to view more rows.
$MVPA hot damn <3
$MVPA Fake dip news.
$MVPA time to short this
$MVPA time to short this
$MVPA yeah we're going green today
$MVPA wow
looking like it’s going to be a monster day!
$MVPA dont be a POS today
$MVPA buy the dip were blasting off
$MVPA Green by EOD guarentee