ETRACS Monthly Pay 1.5x Leveraged Mortgage REIT ETN (MVRL)
NYSEARCA: MVRL · Real-Time Price · USD
14.01
-0.20 (-1.44%)
May 30, 2025, 4:00 PM - Market closed
MVRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 13.97 | 14.04 | 13.96 | 14.01 | 14.01 | -1.43% | 5,386 |
| May 29, 2025 | 14.20 | 14.26 | 14.09 | 14.21 | 14.21 | 1.24% | 10,281 |
| May 28, 2025 | 13.46 | 14.09 | 13.46 | 14.04 | 14.04 | 0.04% | 2,040 |
| May 27, 2025 | 13.82 | 14.03 | 13.82 | 14.03 | 14.03 | 2.04% | 1,085 |
| May 23, 2025 | 13.65 | 13.75 | 13.65 | 13.75 | 13.75 | 0.80% | 5,294 |
| May 22, 2025 | 13.36 | 13.83 | 13.36 | 13.64 | 13.64 | -0.50% | 2,855 |
| May 21, 2025 | 14.65 | 14.65 | 13.71 | 13.71 | 13.71 | -6.45% | 4,558 |
| May 20, 2025 | 14.73 | 14.83 | 14.65 | 14.65 | 14.65 | -0.66% | 7,560 |
| May 19, 2025 | 14.70 | 14.75 | 14.69 | 14.75 | 14.75 | -1.53% | 1,289 |
| May 16, 2025 | 16.00 | 16.00 | 14.92 | 14.98 | 14.98 | 1.18% | 1,962 |
| May 15, 2025 | 14.05 | 14.82 | 14.05 | 14.81 | 14.81 | 1.54% | 1,868 |
| May 14, 2025 | 14.62 | 14.65 | 14.53 | 14.58 | 14.58 | -0.96% | 3,193 |
| May 13, 2025 | 14.64 | 14.75 | 14.60 | 14.72 | 14.72 | 0.31% | 4,582 |
| May 12, 2025 | 14.48 | 14.69 | 14.48 | 14.68 | 14.55 | 3.06% | 6,568 |
| May 9, 2025 | 14.25 | 14.36 | 14.21 | 14.24 | 14.12 | -0.33% | 1,821 |
| May 8, 2025 | 14.53 | 14.53 | 14.23 | 14.29 | 14.17 | 1.35% | 2,475 |
| May 7, 2025 | 13.48 | 14.21 | 13.48 | 14.10 | 13.98 | 1.14% | 4,431 |
| May 6, 2025 | 14.28 | 14.28 | 13.90 | 13.94 | 13.82 | -1.90% | 3,322 |
| May 5, 2025 | 14.32 | 14.32 | 14.21 | 14.21 | 14.09 | -0.87% | 4,040 |
| May 2, 2025 | 14.32 | 14.35 | 14.32 | 14.34 | 14.21 | 0.28% | 849 |
| May 1, 2025 | 14.44 | 14.51 | 14.30 | 14.30 | 14.17 | -0.85% | 5,237 |
| Apr 30, 2025 | 15.96 | 15.99 | 14.07 | 14.42 | 14.29 | -0.64% | 2,153 |
| Apr 29, 2025 | 14.26 | 14.51 | 14.26 | 14.51 | 14.38 | 0.98% | 1,113 |
| Apr 28, 2025 | 14.15 | 14.38 | 14.09 | 14.37 | 14.24 | 3.06% | 4,098 |
| Apr 25, 2025 | 13.80 | 13.94 | 13.63 | 13.94 | 13.82 | 1.79% | 9,465 |
| Apr 24, 2025 | 13.47 | 13.72 | 13.47 | 13.70 | 13.58 | 0.94% | 1,880 |
| Apr 23, 2025 | 13.65 | 13.80 | 13.12 | 13.57 | 13.45 | 3.56% | 6,147 |
| Apr 22, 2025 | 12.11 | 13.42 | 12.11 | 13.11 | 12.99 | 8.31% | 2,537 |
| Apr 21, 2025 | 13.34 | 13.34 | 12.10 | 12.10 | 11.99 | -7.03% | 2,296 |
| Apr 17, 2025 | 12.96 | 13.02 | 12.96 | 13.02 | 12.90 | 2.54% | 538 |
| Apr 16, 2025 | 12.69 | 12.87 | 12.68 | 12.69 | 12.58 | -1.92% | 4,072 |
| Apr 15, 2025 | 12.68 | 13.53 | 12.67 | 12.94 | 12.83 | 0.87% | 2,752 |
| Apr 14, 2025 | 12.53 | 12.83 | 12.53 | 12.83 | 12.72 | 3.85% | 4,699 |
| Apr 11, 2025 | 12.01 | 12.35 | 11.78 | 12.35 | 12.25 | -0.78% | 14,732 |
| Apr 10, 2025 | 12.94 | 12.94 | 12.23 | 12.45 | 11.83 | -11.93% | 60,507 |
| Apr 9, 2025 | 12.69 | 14.14 | 12.05 | 14.14 | 13.44 | 8.75% | 14,353 |
| Apr 8, 2025 | 13.84 | 13.85 | 12.97 | 13.00 | 12.36 | -3.17% | 8,048 |
| Apr 7, 2025 | 12.73 | 14.04 | 12.66 | 13.43 | 12.76 | -4.54% | 43,154 |
| Apr 4, 2025 | 15.15 | 15.79 | 14.06 | 14.06 | 13.37 | -10.03% | 101,040 |
| Apr 3, 2025 | 15.80 | 15.82 | 15.50 | 15.63 | 14.86 | -3.14% | 19,536 |
| Apr 2, 2025 | 16.02 | 16.16 | 16.02 | 16.14 | 15.34 | -0.36% | 912 |
| Apr 1, 2025 | 16.00 | 16.30 | 16.00 | 16.20 | 15.40 | -0.45% | 2,099 |
| Mar 31, 2025 | 16.57 | 16.57 | 15.95 | 16.27 | 15.47 | -1.69% | 3,359 |
| Mar 28, 2025 | 16.39 | 16.55 | 15.85 | 16.55 | 15.73 | 1.11% | 9,553 |
| Mar 27, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 15.56 | -0.21% | 164 |
| Mar 26, 2025 | 16.42 | 16.42 | 16.26 | 16.40 | 15.59 | -1.13% | 3,849 |
| Mar 25, 2025 | 16.80 | 16.80 | 16.58 | 16.59 | 15.77 | -1.64% | 11,956 |
| Mar 24, 2025 | 16.92 | 17.23 | 16.84 | 16.87 | 16.03 | -0.14% | 21,052 |
| Mar 21, 2025 | 16.93 | 16.93 | 16.85 | 16.89 | 16.06 | -1.19% | 8,681 |
| Mar 20, 2025 | 17.10 | 17.20 | 16.87 | 17.09 | 16.25 | -0.18% | 9,840 |