Miller Value Partners Leverage ETF (MVPL)

MVPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	41.73	41.73	41.73	41.73	41.73	-2.42%	77
May 14, 2026	42.76	42.76	42.76	42.76	42.76	1.47%	51
May 13, 2026	42.15	42.15	42.14	42.14	42.14	1.10%	252
May 12, 2026	41.09	41.68	41.09	41.68	41.68	-0.21%	609
May 11, 2026	41.77	41.77	41.77	41.77	41.77	0.37%	14
May 8, 2026	41.29	41.63	41.29	41.62	41.62	1.60%	1,775
May 7, 2026	41.28	41.44	40.96	40.96	40.96	-0.81%	1,085
May 6, 2026	41.02	41.30	41.00	41.30	41.30	3.00%	468
May 5, 2026	40.09	40.09	40.09	40.09	40.09	1.62%	15
May 4, 2026	39.45	39.45	39.45	39.45	39.45	-0.95%	18
May 1, 2026	40.21	40.21	39.83	39.83	39.83	0.55%	588
Apr 30, 2026	38.80	39.62	38.80	39.62	39.62	2.21%	420
Apr 29, 2026	38.76	38.76	38.76	38.76	38.76	-0.20%	145
Apr 28, 2026	38.84	38.84	38.84	38.84	38.84	-1.00%	18
Apr 27, 2026	39.08	39.23	39.04	39.23	39.23	0.25%	548
Apr 24, 2026	38.71	39.13	38.71	39.13	39.13	1.60%	740
Apr 23, 2026	38.78	38.91	38.52	38.52	38.52	-0.82%	233
Apr 22, 2026	38.73	38.83	38.73	38.83	38.83	2.04%	159
Apr 21, 2026	38.63	38.76	38.05	38.05	38.05	-1.23%	946
Apr 20, 2026	38.44	38.53	38.44	38.53	38.53	-0.53%	503
Apr 17, 2026	38.77	38.91	38.73	38.73	38.73	2.34%	576
Apr 16, 2026	37.64	37.85	37.64	37.85	37.85	0.42%	235
Apr 15, 2026	37.15	37.69	37.11	37.69	37.69	1.75%	583
Apr 14, 2026	36.97	37.04	36.97	37.04	37.04	2.30%	341
Apr 13, 2026	35.61	36.21	35.61	36.21	36.21	2.04%	440
Apr 10, 2026	35.56	35.67	35.49	35.49	35.49	-0.34%	6,388
Apr 9, 2026	35.05	35.61	35.05	35.61	35.61	1.21%	222
Apr 8, 2026	35.18	35.18	35.18	35.18	35.18	2.51%	7
Apr 7, 2026	34.22	34.32	34.20	34.32	34.32	0.04%	587
Apr 6, 2026	34.31	34.31	34.31	34.31	34.31	0.39%	12
Apr 2, 2026	34.17	34.17	34.17	34.17	34.17	0.09%	7
Apr 1, 2026	34.28	34.28	34.14	34.14	34.14	0.81%	312
Mar 31, 2026	33.87	33.87	33.87	33.87	33.87	2.79%	25
Mar 30, 2026	32.95	32.95	32.95	32.95	32.95	-0.38%	16
Mar 27, 2026	33.08	33.08	33.08	33.08	33.08	-1.64%	49
Mar 26, 2026	33.95	33.95	33.63	33.63	33.63	-1.71%	157
Mar 25, 2026	34.21	34.21	34.21	34.21	34.21	0.48%	15
Mar 24, 2026	34.12	34.12	34.05	34.05	34.05	-0.39%	314
Mar 23, 2026	34.19	34.19	34.19	34.19	34.19	1.18%	8
Mar 20, 2026	33.79	33.79	33.79	33.79	33.79	-1.50%	152
Mar 19, 2026	34.30	34.30	34.30	34.30	34.30	-0.28%	7
Mar 18, 2026	34.40	34.40	34.40	34.40	34.40	-1.33%	62
Mar 17, 2026	34.86	34.86	34.86	34.86	34.86	0.25%	9
Mar 16, 2026	34.78	34.78	34.78	34.78	34.78	1.02%	74
Mar 13, 2026	34.43	34.43	34.43	34.43	34.43	-0.61%	11
Mar 12, 2026	34.64	34.64	34.64	34.64	34.64	-1.48%	15
Mar 11, 2026	35.16	35.16	35.16	35.16	35.16	-0.05%	92
Mar 10, 2026	35.33	35.33	35.17	35.17	35.17	-0.22%	162
Mar 9, 2026	35.25	35.25	35.25	35.25	35.25	0.79%	46
Mar 6, 2026	35.16	35.17	34.97	34.97	34.97	-1.34%	2,811

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.