Skip to main content
ETRACS Monthly Pay 1.5x Leveraged Mortgage REIT ETN (MVRL)
NYSEARCA: MVRL · Real-Time Price · USD
17.00
-0.36 (-2.07%)
Feb 21, 2025, 4:00 PM EST - Market closed

MVRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.4317.6317.0017.0017.00-2.07%13,751
Feb 20, 202517.2917.4017.0817.3617.360.91%23,027
Feb 19, 202517.1017.2517.0117.2017.20-0.41%4,821
Feb 18, 202516.8017.3416.8017.2717.270.04%5,193
Feb 14, 202516.9917.2716.9917.2717.271.59%2,531
Feb 13, 202516.8117.0216.8117.0017.002.95%5,190
Feb 12, 202516.6616.7016.2316.5116.51-5.26%2,860
Feb 11, 202517.3717.4817.2317.4316.910.90%18,851
Feb 10, 202517.6117.6117.1117.2716.75-0.82%25,310
Feb 7, 202517.2017.4317.1717.4116.890.28%24,557
Feb 6, 202517.2917.4116.7117.3616.851.43%32,457
Feb 5, 202517.1017.2016.5917.1216.610.23%38,646
Feb 4, 202516.7917.0815.8617.0816.573.83%23,311
Feb 3, 202516.5016.5015.7916.4515.96-2.30%6,664
Jan 31, 202516.8816.9916.5016.8416.340.68%30,031
Jan 30, 202516.6516.7316.6316.7316.232.75%2,972
Jan 29, 202516.5116.6316.1716.2815.79-1.60%7,564
Jan 28, 202516.5916.5916.4616.5416.05-0.27%17,625
Jan 27, 202516.3516.5916.3216.5916.092.24%5,028
Jan 24, 202516.1216.3416.1216.2215.740.83%4,549
Jan 23, 202516.2116.2216.0416.0915.61-0.30%1,358
Jan 22, 202516.3016.3616.1416.1415.66-1.99%8,033
Jan 21, 202516.4516.4916.3616.4615.970.29%6,681
Jan 17, 202516.1516.4216.1516.4215.931.22%9,131
Jan 16, 202516.0016.2415.9616.2215.731.81%6,727
Jan 15, 202515.8016.0215.8015.9315.462.14%7,090
Jan 14, 202515.4915.6015.4915.6015.132.48%821
Jan 13, 202515.2315.2314.8415.2214.77-0.30%20,865
Jan 10, 202515.5115.5115.2515.2714.73-3.43%12,562
Jan 8, 202515.7715.8515.7515.8115.25-0.90%4,396
Jan 7, 202515.9916.0115.8915.9515.39-1.42%11,290
Jan 6, 202516.3416.4516.1816.1815.61-1.52%4,803
Jan 3, 202516.0916.4916.0916.4315.852.98%4,924
Jan 2, 202515.9015.9615.8015.9615.390.65%5,355
Dec 31, 202415.6815.8615.6815.8515.292.44%3,776
Dec 30, 202415.2515.5415.2515.4714.93-1.75%12,121
Dec 27, 202415.8516.1515.7015.7515.19-1.19%8,130
Dec 26, 202415.9015.9915.9015.9415.38-0.70%1,233
Dec 24, 202415.8916.1315.7916.0515.491.61%9,319
Dec 23, 202415.7115.8215.6515.8015.24-1.32%70,499
Dec 20, 202415.7016.3215.7016.0115.441.49%20,494
Dec 19, 202416.0016.0015.5915.7815.220.29%3,920
Dec 18, 202416.2216.5815.6415.7315.17-4.13%20,049
Dec 17, 202416.7316.7716.4116.4115.83-2.28%6,597
Dec 16, 202416.9016.9516.7916.7916.20-0.02%4,226
Dec 13, 202416.8216.8316.6616.7916.20-0.82%4,004
Dec 12, 202417.0117.0416.8616.9316.19-0.28%15,041
Dec 11, 202417.1517.1516.8916.9816.23-0.25%2,099
Dec 10, 202417.1617.2117.0217.0216.27-0.29%3,831
Dec 9, 202416.9717.2316.9717.0716.320.68%15,249
Dec 6, 202416.8817.0016.7916.9516.211.54%3,348
Dec 5, 202416.6916.7416.6916.7015.96-0.19%1,368
Dec 4, 202416.8716.8716.6716.7315.99-0.11%10,050
Dec 3, 202416.9516.9516.7516.7516.01-2.24%1,305
Dec 2, 202417.1517.1517.0517.1316.380.41%4,482
Nov 29, 202417.1517.1817.0617.0616.31-0.22%1,314
Nov 27, 202416.9417.2616.9317.1016.341.11%3,471
Nov 26, 202416.9016.9116.5816.9116.16-0.54%7,999
Nov 25, 202416.7017.1616.7017.0016.251.43%3,897
Nov 22, 202416.8016.8416.2116.7616.020.84%13,837
Nov 21, 202416.2116.6216.2116.6215.891.37%2,916
Nov 20, 202416.4216.4216.3516.4015.67-0.98%1,635
Nov 19, 202416.3616.5616.3016.5615.830.72%14,259
Nov 18, 202416.3716.4416.2116.4415.720.82%24,822
Nov 15, 202416.4516.4516.2416.3115.59-0.60%3,889
Nov 14, 202416.6516.6516.3716.4115.680.19%9,220
Nov 13, 202416.4916.5016.3816.3815.650.07%4,049
Nov 12, 202416.6016.6016.3616.3615.64-4.21%2,851
Nov 11, 202417.7017.7016.9417.0816.19-1.33%8,619
Nov 8, 202416.8517.3116.8217.3116.412.97%2,546
Nov 7, 202416.8416.8616.7316.8115.93-0.63%5,716
Nov 6, 202417.4917.4916.2016.9216.030.12%12,801
Nov 5, 202416.9416.9416.3516.9016.022.29%3,538
Nov 4, 202416.5416.6916.3816.5215.66-0.03%36,443
Nov 1, 202416.5316.5316.4716.5315.66-1.00%4,291
Oct 31, 202417.0617.0616.6916.6915.82-2.47%3,227
Oct 30, 202416.9517.1516.9517.1216.221.71%4,699
Oct 29, 202416.5116.8316.4316.8315.95-0.34%5,241
Oct 28, 202417.0917.0916.8416.8916.00-0.67%3,840
Oct 25, 202417.3417.3717.0017.0016.11-1.31%6,239
Oct 24, 202416.9817.2316.9817.2316.320.80%2,519
Oct 23, 202417.1017.1216.7817.0916.20-0.06%25,179
Oct 22, 202417.2917.2917.0917.1016.21-1.08%19,335
Oct 21, 202417.9317.9317.2717.2916.38-2.75%8,157
Oct 18, 202417.9518.0017.7417.7816.850.18%3,089
Oct 17, 202417.7117.7717.7017.7416.81-0.55%8,177
Oct 16, 202417.8017.8917.7917.8416.911.95%10,749
Oct 15, 202417.5017.5917.3817.5016.580.84%4,535
Oct 14, 202417.0017.3517.0017.3516.451.66%4,076
Oct 11, 202417.1917.1917.0017.0716.18-2.93%6,819
Oct 10, 202417.3817.6617.3817.5916.23-0.01%25,921
Oct 9, 202417.6917.8117.5617.5916.23-0.17%9,143
Oct 8, 202417.5017.6517.3717.6216.26-1.91%7,814
Oct 7, 202417.6517.9617.3417.9616.570.96%8,723
Oct 4, 202418.0018.0017.6517.7916.42-1.08%10,338
Oct 3, 202418.1818.3917.4017.9916.600.94%8,902
Oct 2, 202417.8017.8617.7517.8216.44-0.71%2,251
Oct 1, 202418.1518.1517.8217.9516.56-3.16%24,528
Sep 30, 202418.4018.5618.1018.5317.100.42%46,187
Sep 27, 202418.4818.5418.3318.4517.030.62%13,372