ETRACS Monthly Pay 1.5x Leveraged Mortgage REIT ETN (MVRL)
NYSEARCA: MVRL · Real-Time Price · USD
15.79
-0.02 (-0.12%)
Jan 12, 2026, 4:00 PM EST - Market closed
MVRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 15.55 | 15.79 | 15.55 | 15.79 | 15.71 | -0.11% | 595 |
| Jan 9, 2026 | 15.83 | 16.02 | 15.76 | 15.81 | 15.73 | 1.78% | 7,402 |
| Jan 8, 2026 | 15.51 | 15.65 | 15.47 | 15.53 | 15.46 | 1.90% | 14,223 |
| Jan 7, 2026 | 15.30 | 15.30 | 15.24 | 15.24 | 15.17 | -1.24% | 1,704 |
| Jan 6, 2026 | 15.29 | 15.44 | 15.28 | 15.44 | 15.36 | 2.35% | 6,739 |
| Jan 5, 2026 | 15.22 | 15.35 | 15.08 | 15.08 | 15.01 | -1.79% | 2,436 |
| Jan 2, 2026 | 15.04 | 15.39 | 15.04 | 15.36 | 15.28 | 2.44% | 1,082 |
| Dec 31, 2025 | 15.05 | 15.05 | 14.94 | 14.99 | 14.92 | 0.58% | 1,437 |
| Dec 30, 2025 | 14.94 | 15.03 | 14.88 | 14.90 | 14.83 | 0.09% | 7,847 |
| Dec 29, 2025 | 14.22 | 14.96 | 14.22 | 14.89 | 14.82 | 0.91% | 1,665 |
| Dec 26, 2025 | 13.97 | 15.07 | 13.97 | 14.76 | 14.68 | -2.54% | 15,265 |
| Dec 24, 2025 | 14.59 | 15.14 | 14.59 | 15.14 | 15.07 | 1.35% | 178 |
| Dec 23, 2025 | 15.10 | 15.11 | 14.94 | 14.94 | 14.87 | -1.01% | 2,905 |
| Dec 22, 2025 | 15.70 | 15.70 | 14.95 | 15.09 | 15.02 | 0.25% | 14,045 |
| Dec 19, 2025 | 15.14 | 15.14 | 15.05 | 15.05 | 14.98 | 0.28% | 1,347 |
| Dec 18, 2025 | 15.07 | 15.07 | 14.90 | 15.01 | 14.94 | 0.62% | 6,835 |
| Dec 17, 2025 | 15.00 | 15.02 | 14.86 | 14.92 | 14.85 | 2.22% | 3,906 |
| Dec 16, 2025 | 14.76 | 14.76 | 14.60 | 14.60 | 14.53 | -1.39% | 455 |
| Dec 15, 2025 | 14.60 | 14.80 | 14.60 | 14.80 | 14.73 | 0.57% | 4,677 |
| Dec 12, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.65 | -1.28% | 231 |
| Dec 11, 2025 | 14.64 | 15.06 | 14.64 | 14.91 | 14.67 | -0.67% | 1,452 |
| Dec 10, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 14.77 | 1.34% | 44 |
| Dec 9, 2025 | 14.98 | 14.98 | 14.80 | 14.81 | 14.57 | -1.13% | 888 |
| Dec 8, 2025 | 14.60 | 15.24 | 14.60 | 14.98 | 14.74 | -1.38% | 7,357 |
| Dec 5, 2025 | 15.12 | 15.25 | 14.92 | 15.19 | 14.95 | 0.90% | 7,946 |
| Dec 4, 2025 | 15.20 | 15.20 | 15.05 | 15.05 | 14.81 | -0.95% | 499 |
| Dec 3, 2025 | 15.11 | 15.20 | 15.07 | 15.20 | 14.96 | 0.97% | 4,097 |
| Dec 2, 2025 | 14.94 | 15.05 | 14.94 | 15.05 | 14.81 | 0.79% | 392 |
| Dec 1, 2025 | 14.90 | 14.94 | 14.52 | 14.94 | 14.70 | -1.31% | 4,921 |
| Nov 28, 2025 | 15.13 | 15.15 | 15.06 | 15.13 | 14.89 | -0.03% | 1,224 |
| Nov 26, 2025 | 14.91 | 15.25 | 14.91 | 15.14 | 14.89 | 1.73% | 4,502 |
| Nov 25, 2025 | 14.84 | 14.88 | 14.70 | 14.88 | 14.64 | 3.73% | 3,093 |
| Nov 24, 2025 | 14.35 | 14.36 | 14.30 | 14.35 | 14.12 | -0.08% | 2,133 |
| Nov 21, 2025 | 14.10 | 14.45 | 14.10 | 14.36 | 14.13 | 2.89% | 4,870 |
| Nov 20, 2025 | 14.14 | 14.14 | 13.95 | 13.95 | 13.73 | -0.65% | 756 |
| Nov 19, 2025 | 14.00 | 14.23 | 13.79 | 14.05 | 13.82 | -0.33% | 6,913 |
| Nov 18, 2025 | 14.05 | 14.09 | 14.05 | 14.09 | 13.87 | 0.33% | 438 |
| Nov 17, 2025 | 14.37 | 14.37 | 14.05 | 14.05 | 13.82 | -1.77% | 2,925 |
| Nov 14, 2025 | 14.14 | 14.33 | 14.13 | 14.30 | 14.07 | -0.14% | 2,750 |
| Nov 13, 2025 | 14.41 | 14.65 | 14.32 | 14.32 | 14.09 | -0.78% | 1,544 |
| Nov 12, 2025 | 14.68 | 14.71 | 14.43 | 14.43 | 14.20 | -2.14% | 2,176 |
| Nov 11, 2025 | 14.57 | 14.75 | 14.57 | 14.75 | 14.40 | 2.26% | 993 |
| Nov 10, 2025 | 14.54 | 14.54 | 14.37 | 14.42 | 14.08 | -0.76% | 1,033 |
| Nov 7, 2025 | 14.47 | 14.70 | 14.43 | 14.53 | 14.19 | 0.67% | 6,805 |
| Nov 6, 2025 | 14.50 | 14.51 | 14.41 | 14.43 | 14.09 | -1.31% | 1,014 |
| Nov 5, 2025 | 14.60 | 14.63 | 14.60 | 14.63 | 14.28 | 1.09% | 219 |
| Nov 4, 2025 | 14.40 | 14.47 | 14.39 | 14.47 | 14.13 | 0.96% | 1,123 |
| Nov 3, 2025 | 14.10 | 14.33 | 14.10 | 14.33 | 13.99 | 0.09% | 1,866 |
| Oct 31, 2025 | 14.21 | 14.32 | 14.21 | 14.32 | 13.98 | 0.75% | 837 |
| Oct 30, 2025 | 14.43 | 14.43 | 14.21 | 14.21 | 13.88 | -1.56% | 498 |