Skip to main content
ETRACS Monthly Pay 1.5x Leveraged Mortgage REIT ETN (MVRL)
NYSEARCA: MVRL · Real-Time Price · USD
16.40
-0.16 (-0.98%)
Nov 20, 2024, 12:52 PM EST - Market open

MVRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.4216.4216.3516.4016.40-0.98%1,635
Nov 19, 202416.3616.5616.3016.5616.560.72%14,259
Nov 18, 202416.3716.4416.2116.4416.440.82%24,822
Nov 15, 202416.4516.4516.2416.3116.31-0.60%3,889
Nov 14, 202416.6516.6516.3716.4116.410.19%9,220
Nov 13, 202416.4916.5016.3816.3816.380.07%4,049
Nov 12, 202416.6016.6016.3616.3616.36-4.21%2,851
Nov 11, 202417.7017.7016.9417.0816.93-1.33%8,619
Nov 8, 202416.8517.3116.8217.3117.162.97%2,546
Nov 7, 202416.8416.8616.7316.8116.67-0.63%5,716
Nov 6, 202417.4917.4916.2016.9216.770.12%12,801
Nov 5, 202416.9416.9416.3516.9016.752.29%3,538
Nov 4, 202416.5416.6916.3816.5216.38-0.03%36,443
Nov 1, 202416.5316.5316.4716.5316.39-1.00%4,291
Oct 31, 202417.0617.0616.6916.6916.55-2.47%3,227
Oct 30, 202416.9517.1516.9517.1216.971.71%4,699
Oct 29, 202416.5116.8316.4316.8316.68-0.34%5,241
Oct 28, 202417.0917.0916.8416.8916.74-0.67%3,840
Oct 25, 202417.3417.3717.0017.0016.85-1.31%6,239
Oct 24, 202416.9817.2316.9817.2317.080.80%2,519
Oct 23, 202417.1017.1216.7817.0916.94-0.06%25,179
Oct 22, 202417.2917.2917.0917.1016.95-1.08%19,335
Oct 21, 202417.9317.9317.2717.2917.14-2.75%8,157
Oct 18, 202417.9518.0017.7417.7817.620.18%3,089
Oct 17, 202417.7117.7717.7017.7417.59-0.55%8,177
Oct 16, 202417.8017.8917.7917.8417.691.95%10,749
Oct 15, 202417.5017.5917.3817.5017.350.84%4,535
Oct 14, 202417.0017.3517.0017.3517.201.66%4,076
Oct 11, 202417.1917.1917.0017.0716.92-2.93%6,819
Oct 10, 202417.3817.6617.3817.5916.98-0.01%25,921
Oct 9, 202417.6917.8117.5617.5916.98-0.17%9,143
Oct 8, 202417.5017.6517.3717.6217.01-1.91%7,814
Oct 7, 202417.6517.9617.3417.9617.340.96%8,723
Oct 4, 202418.0018.0017.6517.7917.17-1.08%10,338
Oct 3, 202418.1818.3917.4017.9917.360.94%8,902
Oct 2, 202417.8017.8617.7517.8217.20-0.71%2,251
Oct 1, 202418.1518.1517.8217.9517.32-3.16%24,528
Sep 30, 202418.4018.5618.1018.5317.890.42%46,187
Sep 27, 202418.4818.5418.3318.4517.810.62%13,372
Sep 26, 202418.3318.3718.1018.3417.700.91%2,274
Sep 25, 202418.3418.3918.1718.1717.55-2.76%11,032
Sep 24, 202418.6318.7218.5318.6918.041.25%11,613
Sep 23, 202418.9018.9018.4518.4617.82-1.86%4,543
Sep 20, 202419.0719.1318.8118.8118.16-1.08%14,772
Sep 19, 202418.9919.2118.9219.0218.361.07%38,904
Sep 18, 202418.7219.0018.5418.8118.160.70%21,189
Sep 17, 202418.6818.7518.6318.6818.04-0.30%1,602
Sep 16, 202418.2318.7418.2318.7418.092.10%6,634
Sep 13, 202418.2518.3518.2518.3517.721.38%937
Sep 12, 202417.8018.1117.8018.1117.341.69%585
Sep 11, 202417.7017.8717.7017.8017.05-0.74%2,770
Sep 10, 202417.5918.1517.5317.9417.180.57%4,566
Sep 9, 202418.0018.0017.7617.8417.080.04%12,555
Sep 6, 202418.0018.0017.8017.8317.08-0.65%13,070
Sep 5, 202418.0118.0117.8217.9417.191.04%3,711
Sep 4, 202418.0018.0017.7117.7617.01-1.66%5,700
Sep 3, 202418.2618.2618.0218.0617.30-1.56%5,962
Aug 30, 202418.2018.3918.2018.3517.570.63%2,689
Aug 29, 202418.3118.4018.2318.2317.460.71%5,355
Aug 28, 202418.1518.1518.0218.1017.340.24%2,456
Aug 27, 202418.1518.1518.0318.0617.30-0.68%1,657
Aug 26, 202418.0218.2718.0218.1817.420.90%5,062
Aug 23, 202417.9318.0217.8518.0217.262.39%3,040
Aug 22, 202417.5017.6017.5017.6016.86-0.08%884
Aug 21, 202417.5917.6217.4717.6116.870.54%1,944
Aug 20, 202417.5917.5917.5217.5216.780.11%1,390
Aug 19, 202417.4617.7317.4617.5016.76-0.20%2,316
Aug 16, 202417.4817.5417.4417.5416.800.72%1,320
Aug 15, 202417.4017.4517.4017.4116.681.22%1,854
Aug 14, 202417.1017.2017.1017.2016.470.58%1,660
Aug 13, 202417.0517.1216.7517.1016.382.09%34,548
Aug 12, 202417.3017.3216.7516.7516.04-3.36%43,393
Aug 9, 202417.3217.3617.2817.3316.500.03%8,529
Aug 8, 202417.1217.4017.1217.3316.491.20%5,245
Aug 7, 202417.2017.4017.0417.1216.291.17%2,430
Aug 6, 202416.7217.0216.7216.9216.113.82%4,834
Aug 5, 202416.3416.9815.8216.3015.51-5.86%39,499
Aug 2, 202417.3217.3916.9517.3116.48-1.38%7,839
Aug 1, 202417.5817.6217.4117.5616.71-2.34%15,555
Jul 31, 202418.1918.3717.9817.9817.11-1.30%12,791
Jul 30, 202418.0118.2518.0118.2117.341.19%1,114
Jul 29, 202418.1218.2018.0018.0017.13-0.16%5,402
Jul 26, 202417.9218.0317.9218.0317.161.77%1,222
Jul 25, 202417.6317.9817.6317.7216.860.49%4,847
Jul 24, 202418.3018.3017.6317.6316.78-5.21%5,188
Jul 23, 202418.6318.7018.6018.6017.701.05%9,485
Jul 22, 202418.3818.4818.2518.4017.520.67%2,191
Jul 19, 202418.3418.4418.2318.2817.40-0.51%3,061
Jul 18, 202418.8218.8218.3818.3817.49-1.96%1,898
Jul 17, 202418.9318.9318.7418.7417.840.66%3,235
Jul 16, 202418.0118.6818.0118.6217.723.10%41,245
Jul 15, 202417.6718.2517.6718.0617.19-2.74%35,609
Jul 12, 202418.8519.0618.5618.5717.14-0.05%46,193
Jul 11, 202417.8818.6417.8818.5817.155.00%36,561
Jul 10, 202417.4717.6917.4617.6916.342.17%20,513
Jul 9, 202417.1417.3217.1417.3215.990.84%1,779
Jul 8, 202417.1517.1717.0517.1715.850.80%2,740
Jul 5, 202417.0217.0716.9917.0415.730.09%6,507
Jul 3, 202417.0317.0517.0217.0215.710.05%1,563
Jul 2, 202416.9117.0116.9117.0115.712.16%1,541