Miller Value Partners Leverage ETF (MVPL)
NYSEARCA: MVPL · Real-Time Price · USD
28.44
-0.89 (-3.04%)
May 21, 2025, 4:00 PM - Market closed
MVPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -3.02% | 5 |
| May 20, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.78% | 4 |
| May 19, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.16% | 7 |
| May 16, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 1.24% | 5 |
| May 15, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.89% | 123 |
| May 14, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.10% | 26 |
| May 13, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 1.74% | 211 |
| May 12, 2025 | 28.04 | 28.37 | 28.04 | 28.37 | 28.37 | 5.99% | 603 |
| May 9, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.09% | 4 |
| May 8, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.61% | 5 |
| May 7, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.30% | 3 |
| May 6, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.65% | 7 |
| May 5, 2025 | 26.80 | 26.80 | 26.72 | 26.72 | 26.72 | -0.62% | 155 |
| May 2, 2025 | 26.94 | 26.94 | 26.89 | 26.89 | 26.89 | 1.37% | 103 |
| May 1, 2025 | 26.70 | 26.70 | 26.53 | 26.53 | 26.53 | 0.61% | 2,005 |
| Apr 30, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.21% | 3 |
| Apr 29, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.51% | 5 |
| Apr 28, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.20% | 33 |
| Apr 25, 2025 | 26.00 | 26.13 | 26.00 | 26.13 | 26.13 | 0.67% | 235 |
| Apr 24, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.92% | 27 |
| Apr 23, 2025 | 25.75 | 25.75 | 25.46 | 25.46 | 25.46 | 1.78% | 205 |
| Apr 22, 2025 | 24.73 | 25.02 | 24.73 | 25.02 | 25.02 | 2.50% | 247 |
| Apr 21, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -2.31% | 49 |
| Apr 17, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.16% | 54 |
| Apr 16, 2025 | 25.15 | 25.19 | 24.94 | 24.94 | 24.94 | -2.30% | 401 |
| Apr 15, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.14% | 3 |
| Apr 14, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.71% | 37 |
| Apr 11, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.88% | 3 |
| Apr 10, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -3.48% | 84 |
| Apr 9, 2025 | 23.76 | 25.97 | 23.76 | 25.81 | 25.81 | 9.74% | 2,535 |
| Apr 8, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.74% | 10 |
| Apr 7, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.27% | 10 |
| Apr 4, 2025 | 24.84 | 24.84 | 24.00 | 24.00 | 24.00 | -6.00% | 187 |
| Apr 3, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -4.87% | 9 |
| Apr 2, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.79% | - |
| Apr 1, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.09% | 169 |
| Mar 31, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.22% | 169 |
| Mar 28, 2025 | 26.49 | 26.49 | 26.33 | 26.33 | 26.33 | -4.10% | 406 |
| Mar 27, 2025 | 27.60 | 27.60 | 27.46 | 27.46 | 27.46 | -0.54% | 134 |
| Mar 26, 2025 | 27.70 | 27.70 | 27.61 | 27.61 | 27.61 | -2.20% | 201 |
| Mar 25, 2025 | 28.12 | 28.23 | 28.12 | 28.23 | 28.23 | 0.19% | 591 |
| Mar 24, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 3.67% | 7 |
| Mar 21, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.03% | 50 |
| Mar 20, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.37% | 50 |
| Mar 19, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 2.18% | 2 |
| Mar 18, 2025 | 27.00 | 27.00 | 26.70 | 26.70 | 26.70 | -2.33% | 133 |
| Mar 17, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.31% | 9 |
| Mar 14, 2025 | 26.99 | 26.99 | 26.98 | 26.98 | 26.98 | 2.46% | 153 |
| Mar 13, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.48% | 1 |
| Mar 12, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.42% | 3 |