ETRACS Monthly Pay 1.5x Leveraged Mortgage REIT ETN (MVRL)
NYSEARCA: MVRL · Real-Time Price · USD
16.20
-0.35 (-2.11%)
Mar 31, 2025, 3:02 PM EDT - Market open
MVRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.39 | 16.55 | 15.85 | 16.55 | 16.55 | 1.11% | 9,553 |
| Mar 27, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.21% | 164 |
| Mar 26, 2025 | 16.42 | 16.42 | 16.26 | 16.40 | 16.40 | -1.13% | 3,849 |
| Mar 25, 2025 | 16.80 | 16.80 | 16.58 | 16.59 | 16.59 | -1.64% | 11,956 |
| Mar 24, 2025 | 16.92 | 17.23 | 16.84 | 16.87 | 16.87 | -0.14% | 21,052 |
| Mar 21, 2025 | 16.93 | 16.93 | 16.85 | 16.89 | 16.89 | -1.19% | 8,681 |
| Mar 20, 2025 | 17.10 | 17.20 | 16.87 | 17.09 | 17.09 | -0.18% | 9,840 |
| Mar 19, 2025 | 17.00 | 17.13 | 17.00 | 17.12 | 17.12 | -0.04% | 912 |
| Mar 18, 2025 | 17.00 | 17.19 | 17.00 | 17.13 | 17.13 | 0.35% | 1,398 |
| Mar 17, 2025 | 16.87 | 17.09 | 16.87 | 17.07 | 17.07 | 1.11% | 2,864 |
| Mar 14, 2025 | 16.64 | 16.89 | 16.64 | 16.88 | 16.88 | 2.79% | 2,488 |
| Mar 13, 2025 | 16.73 | 16.73 | 16.43 | 16.43 | 16.43 | -1.59% | 3,720 |
| Mar 12, 2025 | 16.67 | 16.69 | 16.50 | 16.69 | 16.57 | 0.68% | 2,089 |
| Mar 11, 2025 | 17.11 | 17.11 | 16.37 | 16.58 | 16.46 | -2.93% | 5,705 |
| Mar 10, 2025 | 17.48 | 17.60 | 17.02 | 17.08 | 16.95 | -1.91% | 6,992 |
| Mar 7, 2025 | 17.08 | 17.65 | 17.02 | 17.41 | 17.28 | 3.10% | 4,017 |
| Mar 6, 2025 | 16.94 | 17.04 | 16.78 | 16.89 | 16.77 | -1.06% | 8,824 |
| Mar 5, 2025 | 16.88 | 17.11 | 16.71 | 17.07 | 16.94 | 1.14% | 4,884 |
| Mar 4, 2025 | 16.80 | 17.07 | 16.61 | 16.88 | 16.75 | -1.47% | 12,886 |
| Mar 3, 2025 | 17.65 | 17.65 | 16.88 | 17.13 | 17.00 | -2.68% | 11,721 |
| Feb 28, 2025 | 17.20 | 17.74 | 17.15 | 17.60 | 17.47 | 1.16% | 14,622 |
| Feb 27, 2025 | 17.47 | 17.55 | 17.37 | 17.40 | 17.27 | -0.41% | 7,205 |
| Feb 26, 2025 | 17.56 | 17.63 | 17.40 | 17.47 | 17.34 | 0.57% | 2,895 |
| Feb 25, 2025 | 17.25 | 17.37 | 17.02 | 17.37 | 17.25 | 1.38% | 12,972 |
| Feb 24, 2025 | 17.10 | 17.25 | 16.87 | 17.14 | 17.01 | 0.80% | 41,518 |
| Feb 21, 2025 | 17.43 | 17.63 | 17.00 | 17.00 | 16.87 | -2.07% | 13,751 |
| Feb 20, 2025 | 17.29 | 17.40 | 17.08 | 17.36 | 17.23 | 0.91% | 23,027 |
| Feb 19, 2025 | 17.10 | 17.25 | 17.01 | 17.20 | 17.08 | -0.41% | 4,821 |
| Feb 18, 2025 | 16.80 | 17.34 | 16.80 | 17.27 | 17.15 | 0.04% | 5,193 |
| Feb 14, 2025 | 16.99 | 17.27 | 16.99 | 17.27 | 17.14 | 1.59% | 2,531 |
| Feb 13, 2025 | 16.81 | 17.02 | 16.81 | 17.00 | 16.87 | 2.95% | 5,190 |
| Feb 12, 2025 | 16.66 | 16.70 | 16.23 | 16.51 | 16.39 | -5.26% | 2,860 |
| Feb 11, 2025 | 17.37 | 17.48 | 17.23 | 17.43 | 16.78 | 0.90% | 18,851 |
| Feb 10, 2025 | 17.61 | 17.61 | 17.11 | 17.27 | 16.63 | -0.82% | 25,310 |
| Feb 7, 2025 | 17.20 | 17.43 | 17.17 | 17.41 | 16.77 | 0.28% | 24,557 |
| Feb 6, 2025 | 17.29 | 17.41 | 16.71 | 17.36 | 16.72 | 1.43% | 32,457 |
| Feb 5, 2025 | 17.10 | 17.20 | 16.59 | 17.12 | 16.49 | 0.23% | 38,646 |
| Feb 4, 2025 | 16.79 | 17.08 | 15.86 | 17.08 | 16.45 | 3.83% | 23,311 |
| Feb 3, 2025 | 16.50 | 16.50 | 15.79 | 16.45 | 15.84 | -2.30% | 6,664 |
| Jan 31, 2025 | 16.88 | 16.99 | 16.50 | 16.84 | 16.22 | 0.68% | 30,031 |
| Jan 30, 2025 | 16.65 | 16.73 | 16.63 | 16.73 | 16.11 | 2.75% | 2,972 |
| Jan 29, 2025 | 16.51 | 16.63 | 16.17 | 16.28 | 15.68 | -1.60% | 7,564 |
| Jan 28, 2025 | 16.59 | 16.59 | 16.46 | 16.54 | 15.93 | -0.27% | 17,625 |
| Jan 27, 2025 | 16.35 | 16.59 | 16.32 | 16.59 | 15.97 | 2.24% | 5,028 |
| Jan 24, 2025 | 16.12 | 16.34 | 16.12 | 16.22 | 15.62 | 0.83% | 4,549 |
| Jan 23, 2025 | 16.21 | 16.22 | 16.04 | 16.09 | 15.49 | -0.30% | 1,358 |
| Jan 22, 2025 | 16.30 | 16.36 | 16.14 | 16.14 | 15.54 | -1.99% | 8,033 |
| Jan 21, 2025 | 16.45 | 16.49 | 16.36 | 16.46 | 15.85 | 0.29% | 6,681 |
| Jan 17, 2025 | 16.15 | 16.42 | 16.15 | 16.42 | 15.81 | 1.22% | 9,131 |
| Jan 16, 2025 | 16.00 | 16.24 | 15.96 | 16.22 | 15.62 | 1.81% | 6,727 |