ETRACS Monthly Pay 1.5x Leveraged Mortgage REIT ETN (MVRL)
NYSEARCA: MVRL · Real-Time Price · USD
14.24
-0.05 (-0.33%)
At close: May 9, 2025, 4:00 PM
14.24
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT
MVRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | -0.27% | 108 |
| May 8, 2025 | 14.53 | 14.53 | 14.23 | 14.29 | 14.29 | 1.35% | 2,475 |
| May 7, 2025 | 13.48 | 14.21 | 13.48 | 14.10 | 14.10 | 1.14% | 4,431 |
| May 6, 2025 | 14.28 | 14.28 | 13.90 | 13.94 | 13.94 | -1.90% | 3,322 |
| May 5, 2025 | 14.32 | 14.32 | 14.21 | 14.21 | 14.21 | -0.87% | 4,040 |
| May 2, 2025 | 14.32 | 14.35 | 14.32 | 14.34 | 14.34 | 0.28% | 849 |
| May 1, 2025 | 14.44 | 14.51 | 14.30 | 14.30 | 14.30 | -0.85% | 5,237 |
| Apr 30, 2025 | 15.96 | 15.99 | 14.07 | 14.42 | 14.42 | -0.64% | 2,153 |
| Apr 29, 2025 | 14.26 | 14.51 | 14.26 | 14.51 | 14.51 | 0.98% | 1,113 |
| Apr 28, 2025 | 14.15 | 14.38 | 14.09 | 14.37 | 14.37 | 3.06% | 4,098 |
| Apr 25, 2025 | 13.80 | 13.94 | 13.63 | 13.94 | 13.94 | 1.79% | 9,465 |
| Apr 24, 2025 | 13.47 | 13.72 | 13.47 | 13.70 | 13.70 | 0.94% | 1,880 |
| Apr 23, 2025 | 13.65 | 13.80 | 13.12 | 13.57 | 13.57 | 3.56% | 6,147 |
| Apr 22, 2025 | 12.11 | 13.42 | 12.11 | 13.11 | 13.11 | 8.31% | 2,537 |
| Apr 21, 2025 | 13.34 | 13.34 | 12.10 | 12.10 | 12.10 | -7.03% | 2,296 |
| Apr 17, 2025 | 12.96 | 13.02 | 12.96 | 13.02 | 13.02 | 2.54% | 538 |
| Apr 16, 2025 | 12.69 | 12.87 | 12.68 | 12.69 | 12.69 | -1.92% | 4,072 |
| Apr 15, 2025 | 12.68 | 13.53 | 12.67 | 12.94 | 12.94 | 0.87% | 2,752 |
| Apr 14, 2025 | 12.53 | 12.83 | 12.53 | 12.83 | 12.83 | 3.85% | 4,699 |
| Apr 11, 2025 | 12.01 | 12.35 | 11.78 | 12.35 | 12.35 | -0.78% | 14,732 |
| Apr 10, 2025 | 12.94 | 12.94 | 12.23 | 12.45 | 11.94 | -11.93% | 60,507 |
| Apr 9, 2025 | 12.69 | 14.14 | 12.05 | 14.14 | 13.56 | 8.75% | 14,353 |
| Apr 8, 2025 | 13.84 | 13.85 | 12.97 | 13.00 | 12.46 | -3.17% | 8,048 |
| Apr 7, 2025 | 12.73 | 14.04 | 12.66 | 13.43 | 12.87 | -4.54% | 43,154 |
| Apr 4, 2025 | 15.15 | 15.79 | 14.06 | 14.06 | 13.48 | -10.03% | 101,040 |
| Apr 3, 2025 | 15.80 | 15.82 | 15.50 | 15.63 | 14.99 | -3.14% | 19,536 |
| Apr 2, 2025 | 16.02 | 16.16 | 16.02 | 16.14 | 15.47 | -0.36% | 912 |
| Apr 1, 2025 | 16.00 | 16.30 | 16.00 | 16.20 | 15.53 | -0.45% | 2,099 |
| Mar 31, 2025 | 16.57 | 16.57 | 15.95 | 16.27 | 15.60 | -1.69% | 3,359 |
| Mar 28, 2025 | 16.39 | 16.55 | 15.85 | 16.55 | 15.87 | 1.11% | 9,553 |
| Mar 27, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 15.69 | -0.21% | 164 |
| Mar 26, 2025 | 16.42 | 16.42 | 16.26 | 16.40 | 15.73 | -1.13% | 3,849 |
| Mar 25, 2025 | 16.80 | 16.80 | 16.58 | 16.59 | 15.91 | -1.64% | 11,956 |
| Mar 24, 2025 | 16.92 | 17.23 | 16.84 | 16.87 | 16.17 | -0.14% | 21,052 |
| Mar 21, 2025 | 16.93 | 16.93 | 16.85 | 16.89 | 16.20 | -1.19% | 8,681 |
| Mar 20, 2025 | 17.10 | 17.20 | 16.87 | 17.09 | 16.39 | -0.18% | 9,840 |
| Mar 19, 2025 | 17.00 | 17.13 | 17.00 | 17.12 | 16.42 | -0.04% | 912 |
| Mar 18, 2025 | 17.00 | 17.19 | 17.00 | 17.13 | 16.43 | 0.35% | 1,398 |
| Mar 17, 2025 | 16.87 | 17.09 | 16.87 | 17.07 | 16.37 | 1.11% | 2,864 |
| Mar 14, 2025 | 16.64 | 16.89 | 16.64 | 16.88 | 16.19 | 2.79% | 2,488 |
| Mar 13, 2025 | 16.73 | 16.73 | 16.43 | 16.43 | 15.75 | -1.59% | 3,720 |
| Mar 12, 2025 | 16.67 | 16.69 | 16.50 | 16.69 | 15.89 | 0.68% | 2,089 |
| Mar 11, 2025 | 17.11 | 17.11 | 16.37 | 16.58 | 15.78 | -2.93% | 5,705 |
| Mar 10, 2025 | 17.48 | 17.60 | 17.02 | 17.08 | 16.26 | -1.91% | 6,992 |
| Mar 7, 2025 | 17.08 | 17.65 | 17.02 | 17.41 | 16.57 | 3.10% | 4,017 |
| Mar 6, 2025 | 16.94 | 17.04 | 16.78 | 16.89 | 16.08 | -1.06% | 8,824 |
| Mar 5, 2025 | 16.88 | 17.11 | 16.71 | 17.07 | 16.25 | 1.14% | 4,884 |
| Mar 4, 2025 | 16.80 | 17.07 | 16.61 | 16.88 | 16.06 | -1.47% | 12,886 |
| Mar 3, 2025 | 17.65 | 17.65 | 16.88 | 17.13 | 16.30 | -2.68% | 11,721 |
| Feb 28, 2025 | 17.20 | 17.74 | 17.15 | 17.60 | 16.75 | 1.16% | 14,622 |