ETRACS Monthly Pay 1.5x Leveraged Mortgage REIT ETN (MVRL)
NYSEARCA: MVRL · Real-Time Price · USD
15.55
+0.25 (1.63%)
Sep 3, 2025, 4:00 PM - Market closed

MVRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202515.5515.5514.9215.5515.551.64%9,918
Sep 2, 202515.2715.3015.2415.3015.30-1.25%1,165
Aug 29, 202515.2415.4915.2415.4915.491.30%3,821
Aug 28, 202515.2815.2915.1815.2915.290.03%704
Aug 27, 202515.3815.3815.2915.2915.29-0.44%473
Aug 26, 202515.2615.3615.2615.3615.360.38%1,157
Aug 25, 202515.3415.3915.3015.3015.30-0.93%1,533
Aug 22, 202514.9015.4614.9015.4415.444.41%3,652
Aug 21, 202514.7914.7914.7914.7914.79-2.19%320
Aug 20, 202515.0715.1315.0715.1215.121.03%1,066
Aug 19, 202514.9814.9814.9514.9714.970.90%1,142
Aug 18, 202514.9514.9514.8314.8314.83-1.01%1,937
Aug 15, 202515.0215.0214.9814.9814.98-0.43%2,240
Aug 14, 202514.9715.0514.9715.0515.05-0.78%1,173
Aug 13, 202515.0415.1715.0415.1715.172.20%626
Aug 12, 202514.7914.8414.7814.8414.841.64%1,134
Aug 11, 202514.6014.6014.6014.6014.53-1.67%296
Aug 8, 202514.8914.9614.8314.8514.770.47%2,963
Aug 7, 202514.8214.8214.7814.7814.700.72%523
Aug 6, 202514.8214.8214.6414.6814.60-2.06%1,043
Aug 5, 202514.9914.9914.8714.9814.910.31%1,597
Aug 4, 202514.6514.9414.6414.9414.862.36%10,182
Aug 1, 202514.5914.6014.4514.5914.520.79%2,520
Jul 31, 202514.7914.7914.4814.4814.40-1.96%2,123
Jul 30, 202515.1215.1214.7714.7714.69-2.46%1,777
Jul 29, 202514.9615.1514.9315.1415.060.81%1,844
Jul 28, 202515.2915.2914.9515.0214.94-1.18%4,827
Jul 25, 202515.3015.3014.9715.2015.120.61%3,877
Jul 24, 202515.0015.2115.0015.1115.03-0.36%1,777
Jul 23, 202514.9415.1614.9415.1615.081.74%3,216
Jul 22, 202514.7614.9014.7614.9014.822.53%3,058
Jul 21, 202514.5814.6814.5314.5314.460.21%41,619
Jul 18, 202515.0815.0814.5014.5014.43-0.83%1,938
Jul 17, 202514.6814.6814.5614.6214.55-1.04%4,113
Jul 16, 202514.3814.8014.1614.7814.701.53%31,874
Jul 15, 202514.7814.8214.5614.5614.48-1.56%19,614
Jul 14, 202514.8714.9014.7414.7914.71-3.55%13,695
Jul 11, 202515.2715.4415.2015.3314.80-0.97%93,068
Jul 10, 202515.0115.4915.0015.4814.940.55%13,826
Jul 9, 202515.4115.4115.3215.3914.860.90%5,569
Jul 8, 202515.8615.8615.2015.2614.731.21%17,732
Jul 7, 202515.7415.7415.0515.0714.55-1.48%24,306
Jul 3, 202514.1615.4314.1615.3014.770.08%10,181
Jul 2, 202515.0815.2915.0615.2914.762.08%39,655
Jul 1, 202514.7515.1414.5314.9814.461.76%45,819
Jun 30, 202514.6814.7214.5714.7214.211.06%9,616
Jun 27, 202514.7414.7414.4514.5614.06-0.48%7,484
Jun 26, 202514.4314.6414.4314.6314.131.86%11,353
Jun 25, 202514.3714.3714.3714.3713.87-0.66%165
Jun 24, 202514.5014.5814.4614.4613.960.96%15,326