Skip to main content
Miller Value Partners Leverage ETF (MVPL)
NYSEARCA: MVPL · Real-Time Price · USD
26.33
-1.13 (-4.10%)
At close: Mar 28, 2025, 12:25 PM
26.36
+0.03 (0.11%)
After-hours: Mar 28, 2025, 4:27 PM EDT

MVPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.4926.4926.3326.3326.33-4.10%406
Mar 27, 202527.6027.6027.4627.4627.46-0.54%134
Mar 26, 202527.7027.7027.6127.6127.61-2.20%201
Mar 25, 202528.1228.2328.1228.2328.230.19%591
Mar 24, 202528.1728.1728.1728.1728.173.67%7
Mar 21, 202527.1827.1827.1827.1827.18-0.03%50
Mar 20, 202527.1927.1927.1927.1927.19-0.37%50
Mar 19, 202527.2927.2927.2927.2927.292.18%2
Mar 18, 202527.0027.0026.7026.7026.70-2.33%133
Mar 17, 202527.3427.3427.3427.3427.341.31%9
Mar 14, 202526.9926.9926.9826.9826.982.46%153
Mar 13, 202526.3426.3426.3426.3426.34-1.48%1
Mar 12, 202526.7326.7326.7326.7326.730.42%3
Mar 11, 202526.6226.6226.6226.6226.62-0.62%23
Mar 10, 202526.9326.9526.7926.7926.79-2.79%1,841
Mar 7, 202527.5627.5627.5627.5627.560.26%2
Mar 6, 202527.4927.4927.4927.4927.49-3.58%27
Mar 5, 202528.5128.5128.5128.5128.511.13%179
Mar 4, 202528.1928.1928.1928.1928.19-1.31%179
Mar 3, 202528.5628.5628.5628.5628.56-3.39%48
Feb 28, 202529.4929.5729.4929.5729.572.70%480
Feb 27, 202528.7928.7928.7928.7928.79-3.11%25
Feb 26, 202529.7129.7129.7129.7129.71-0.02%2
Feb 25, 202529.7229.7229.7229.7229.72-1.00%24
Feb 24, 202530.4630.4630.0230.0230.02-0.96%764
Feb 21, 202530.3130.3130.3130.3130.31-3.46%5
Feb 20, 202531.3931.3931.3931.3931.39-0.81%9
Feb 19, 202531.6531.6531.6531.6531.650.62%61
Feb 18, 202531.4631.4631.4631.4631.460.22%3
Feb 14, 202531.3931.3931.3931.3931.390.04%71
Feb 13, 202531.2931.3731.2931.3731.372.12%173
Feb 12, 202530.7230.7230.7230.7230.72-0.54%2
Feb 11, 202530.8930.8930.8930.8930.890.02%1
Feb 10, 202530.8830.8830.8830.8830.881.33%8
Feb 7, 202530.4830.4830.4830.4830.48-1.88%16
Feb 6, 202531.1031.1031.0631.0631.060.73%323
Feb 5, 202530.8430.8430.8430.8430.840.67%33
Feb 4, 202530.6330.6330.6330.6330.631.34%7
Feb 3, 202530.2330.2330.2330.2330.23-1.43%9
Jan 31, 202530.6730.6730.6130.6730.67-1.06%222
Jan 30, 202530.8330.9930.8330.9930.991.00%102
Jan 29, 202530.8230.8230.6830.6830.68-0.92%106
Jan 28, 202530.7830.9730.7830.9730.971.98%129
Jan 27, 202530.4030.4030.3430.3730.37-3.03%390
Jan 24, 202531.5031.5031.1931.3231.32-0.49%399
Jan 23, 202531.4731.4731.4731.4731.470.85%1
Jan 22, 202531.2631.2631.2131.2131.211.22%200
Jan 21, 202530.6330.8330.6330.8330.831.73%104
Jan 17, 202530.4030.5330.3130.3130.311.84%1,862
Jan 16, 202529.9429.9429.7629.7629.76-0.33%211