NYSEArca - Nasdaq Real Time Price
USD
Valued Advisers Trust - m+ Income Momentum Autocall ETF (MPIM)
21.69
-0.46
(-2.08%)
As of 11:19:36 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
21.83
22.26
21.54
21.69
21.69
237,172
Nov 9, 2026
21.81
22.20
21.77
22.15
22.15
39,600
Nov 6, 2026
21.50
21.52
21.35
21.35
21.35
17,100
Nov 5, 2026
21.67
21.67
20.94
20.96
20.96
40,300
Nov 4, 2026
22.48
22.88
22.38
22.56
22.56
113,700
Nov 3, 2026
22.20
22.29
22.12
22.25
22.25
50,000
Nov 2, 2026
22.62
22.68
22.21
22.33
22.33
10,700
Oct 30, 2026
22.55
22.56
22.21
22.37
22.37
13,900
Oct 29, 2026
23.15
23.22
23.04
23.15
23.15
41,300
Oct 28, 2026
23.49
23.58
23.31
23.58
23.58
49,600
Oct 27, 2026
23.30
23.36
23.28
23.28
23.28
20,700
Oct 26, 2026
22.91
23.36
22.91
23.07
23.07
5,100
Oct 23, 2026
22.45
22.96
22.45
22.80
22.80
21,400
Oct 22, 2026
23.29
23.29
22.78
22.85
22.85
35,300
Oct 21, 2026
23.35
23.59
23.34
23.53
23.53
26,500
Oct 20, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
23.25
23.63
23.23
23.31
23.31
206,500
Oct 19, 2026
22.96
23.67
22.96
23.33
23.02
205,300
Oct 16, 2026
24.00
24.00
22.91
23.40
23.09
120,100
Oct 15, 2026
23.84
24.06
23.34
23.90
23.58
102,200
Oct 14, 2026
24.35
24.35
23.80
23.84
23.52
56,100
Oct 13, 2026
24.45
24.50
24.35
24.46
24.13
111,600
Oct 12, 2026
24.64
24.64
24.47
24.50
24.17
8,000
Oct 9, 2026
24.58
24.69
24.44
24.64
24.31
10,800
Oct 8, 2026
25.04
25.04
24.31
24.40
24.08
67,300
Oct 7, 2026
25.37
25.37
24.49
24.72
24.39
38,100
Oct 6, 2026
24.83
24.90
24.81
24.82
24.49
67,500
Oct 5, 2026
24.47
24.72
24.47
24.63
24.30
60,700
Oct 2, 2026
24.45
24.53
24.31
24.36
24.04
33,100
Oct 1, 2026
24.00
24.10
23.79
24.03
23.71
56,000
Sep 30, 2026
24.12
24.20
24.01
24.01
23.69
42,100
Sep 29, 2026
24.00
24.00
23.86
23.96
23.64
33,500
Sep 28, 2026
24.44
24.44
24.00
24.01
23.69
50,500
Sep 25, 2026
24.07
24.35
24.07
24.24
23.92
13,400
Sep 24, 2026
23.84
24.10
23.81
24.05
23.73
7,500
Sep 23, 2026
25.15
25.15
23.99
23.99
23.67
101,900
Sep 22, 2026
24.21
24.46
24.21
24.35
24.03
87,000
Sep 21, 2026
0.441
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
23.89
24.26
23.89
24.19
23.87
60,900
Sep 18, 2026
24.13
24.13
23.86
24.10
23.34
31,100
Sep 17, 2026
24.00
24.17
24.00
24.06
23.31
57,800
Sep 16, 2026
24.52
24.52
23.49
23.70
22.96
180,600
Sep 15, 2026
23.89
23.89
23.89
23.89
23.14
100
Sep 14, 2026
24.05
24.27
23.99
24.12
23.36
8,600
Sep 11, 2026
24.29
24.42
24.21
24.26
23.50
39,700
Sep 10, 2026
24.06
24.29
24.06
24.14
23.38
6,200
Sep 9, 2026
24.51
24.64
24.38
24.51
23.74
17,100
Sep 8, 2026
24.75
24.75
24.64
24.71
23.94
42,800
Sep 4, 2026
24.86
24.86
24.75
24.78
24.00
23,300
Sep 3, 2026
24.99
24.99
24.67
24.87
24.09
25,100
Sep 2, 2026
24.49
24.60
24.41
24.52
23.75
13,700
Sep 1, 2026
24.45
24.45
24.29
24.29
23.53
3,400
Aug 31, 2026
25.00
25.00
24.69
24.73
23.95
15,700
Aug 28, 2026
25.08
25.19
25.01
25.05
24.26
70,200
Aug 27, 2026
24.92
25.07
24.92
25.03
24.25
90,500
Aug 26, 2026
24.89
24.95
24.89
24.91
24.13
25,100
Aug 25, 2026
24.82
24.86
24.74
24.83
24.05
34,200
Aug 24, 2026
24.82
24.89
24.82
24.88
24.10
38,100
Aug 21, 2026
24.97
24.97
24.67
24.75
23.97
8,200
Aug 20, 2026
25.08
25.08
24.83
24.83
24.05
7,100
Aug 19, 2026
24.95
24.98
24.95
24.96
24.18
28,400
Aug 18, 2026
24.93
25.09
24.93
25.03
24.25
33,200
Aug 17, 2026
25.58
25.58
25.14
25.14
24.35
43,700
Aug 14, 2026
25.19
25.22
25.17
25.19
24.40
74,500
Aug 13, 2026
25.22
25.27
25.22
25.24
24.45
2,600
Aug 12, 2026
25.15
25.19
25.07
25.07
24.28
3,300
