Miller Value Partners Leverage ETF (MVPL)

NYSEARCA: MVPL · Real-Time Price · USD

42.21

-0.39 (-0.92%)

At close: Jun 22, 2026, 4:00 PM EDT

42.21

0.00 (0.00%)

After-hours: Jun 22, 2026, 8:00 PM EDT

MVPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	42.16	42.16	42.16	42.16	-	-1.03%	356
Jun 18, 2026	42.60	42.60	42.60	42.60	42.60	2.27%	15
Jun 17, 2026	42.64	42.64	41.66	41.66	41.66	-2.58%	497
Jun 16, 2026	42.85	42.85	42.76	42.76	42.76	-0.91%	604
Jun 15, 2026	43.17	43.17	43.15	43.15	43.15	3.29%	604
Jun 12, 2026	41.78	41.78	41.78	41.78	41.78	0.91%	47
Jun 11, 2026	40.39	41.40	40.36	41.40	41.40	3.16%	505
Jun 10, 2026	40.52	40.63	40.13	40.13	40.13	-2.79%	495
Jun 9, 2026	40.79	41.29	40.79	41.28	41.28	-0.68%	1,095
Jun 8, 2026	41.57	41.57	41.57	41.57	41.57	0.19%	69
Jun 5, 2026	41.51	41.51	41.45	41.49	41.49	-5.03%	649
Jun 4, 2026	43.69	43.69	43.69	43.69	43.68	0.74%	75
Jun 3, 2026	43.37	43.37	43.37	43.37	43.37	-1.34%	134
Jun 2, 2026	43.95	43.95	43.95	43.95	43.95	0.31%	275
Jun 1, 2026	43.62	43.82	43.62	43.82	43.82	0.42%	930
May 29, 2026	43.63	43.63	43.63	43.63	43.63	0.48%	119
May 28, 2026	43.43	43.43	43.43	43.43	43.43	1.14%	121
May 27, 2026	43.02	43.02	42.94	42.94	42.94	-0.05%	277
May 26, 2026	43.18	43.18	42.96	42.96	42.96	1.21%	238
May 22, 2026	42.44	42.44	42.44	42.44	42.44	0.76%	11
May 21, 2026	41.61	42.12	41.61	42.12	42.12	0.44%	526
May 20, 2026	41.94	41.94	41.94	41.94	41.94	2.18%	47
May 19, 2026	41.04	41.04	41.04	41.04	41.04	-1.38%	9
May 18, 2026	41.62	41.62	41.62	41.62	41.62	-0.27%	40
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	0.38%	14
May 8, 2026	41.29	41.63	41.29	41.62	41.61	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	38.51	-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