Skip to main content
ETRACS Monthly Pay 1.5x Leveraged Mortgage REIT ETN (MVRL)
NYSEARCA: MVRL · Real-Time Price · USD
16.01
+0.24 (1.49%)
Dec 20, 2024, 3:59 PM EST - Market closed

MVRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.7016.3215.7016.0116.011.49%20,494
Dec 19, 202416.0016.0015.5915.7815.780.29%3,920
Dec 18, 202416.2216.5815.6415.7315.73-4.13%20,049
Dec 17, 202416.7316.7716.4116.4116.41-2.28%6,597
Dec 16, 202416.9016.9516.7916.7916.79-0.02%4,226
Dec 13, 202416.8216.8316.6616.7916.79-0.82%4,004
Dec 12, 202417.0117.0416.8616.9316.78-0.28%15,041
Dec 11, 202417.1517.1516.8916.9816.82-0.25%2,099
Dec 10, 202417.1617.2117.0217.0216.87-0.29%3,831
Dec 9, 202416.9717.2316.9717.0716.910.68%15,249
Dec 6, 202416.8817.0016.7916.9516.801.54%3,348
Dec 5, 202416.6916.7416.6916.7016.55-0.19%1,368
Dec 4, 202416.8716.8716.6716.7316.58-0.11%10,050
Dec 3, 202416.9516.9516.7516.7516.60-2.24%1,305
Dec 2, 202417.1517.1517.0517.1316.970.41%4,482
Nov 29, 202417.1517.1817.0617.0616.91-0.22%1,314
Nov 27, 202416.9417.2616.9317.1016.941.11%3,471
Nov 26, 202416.9016.9116.5816.9116.76-0.54%7,999
Nov 25, 202416.7017.1616.7017.0016.851.43%3,897
Nov 22, 202416.8016.8416.2116.7616.610.84%13,837
Nov 21, 202416.2116.6216.2116.6216.471.37%2,916
Nov 20, 202416.4216.4216.3516.4016.25-0.98%1,635
Nov 19, 202416.3616.5616.3016.5616.410.72%14,259
Nov 18, 202416.3716.4416.2116.4416.290.82%24,822
Nov 15, 202416.4516.4516.2416.3116.16-0.60%3,889
Nov 14, 202416.6516.6516.3716.4116.260.19%9,220
Nov 13, 202416.4916.5016.3816.3816.230.07%4,049
Nov 12, 202416.6016.6016.3616.3616.22-4.21%2,851
Nov 11, 202417.7017.7016.9417.0816.78-1.33%8,619
Nov 8, 202416.8517.3116.8217.3117.012.97%2,546
Nov 7, 202416.8416.8616.7316.8116.52-0.63%5,716
Nov 6, 202417.4917.4916.2016.9216.620.12%12,801
Nov 5, 202416.9416.9416.3516.9016.602.29%3,538
Nov 4, 202416.5416.6916.3816.5216.23-0.03%36,443
Nov 1, 202416.5316.5316.4716.5316.24-1.00%4,291
Oct 31, 202417.0617.0616.6916.6916.40-2.47%3,227
Oct 30, 202416.9517.1516.9517.1216.811.71%4,699
Oct 29, 202416.5116.8316.4316.8316.53-0.34%5,241
Oct 28, 202417.0917.0916.8416.8916.59-0.67%3,840
Oct 25, 202417.3417.3717.0017.0016.70-1.31%6,239
Oct 24, 202416.9817.2316.9817.2316.920.80%2,519
Oct 23, 202417.1017.1216.7817.0916.79-0.06%25,179
Oct 22, 202417.2917.2917.0917.1016.80-1.08%19,335
Oct 21, 202417.9317.9317.2717.2916.98-2.75%8,157
Oct 18, 202417.9518.0017.7417.7817.460.18%3,089
Oct 17, 202417.7117.7717.7017.7417.43-0.55%8,177
Oct 16, 202417.8017.8917.7917.8417.531.95%10,749
Oct 15, 202417.5017.5917.3817.5017.190.84%4,535
Oct 14, 202417.0017.3517.0017.3517.051.66%4,076
Oct 11, 202417.1917.1917.0017.0716.77-2.93%6,819
Oct 10, 202417.3817.6617.3817.5916.82-0.01%25,921
Oct 9, 202417.6917.8117.5617.5916.82-0.17%9,143
Oct 8, 202417.5017.6517.3717.6216.85-1.91%7,814
Oct 7, 202417.6517.9617.3417.9617.180.96%8,723
Oct 4, 202418.0018.0017.6517.7917.02-1.08%10,338
Oct 3, 202418.1818.3917.4017.9917.200.94%8,902
Oct 2, 202417.8017.8617.7517.8217.04-0.71%2,251
Oct 1, 202418.1518.1517.8217.9517.17-3.16%24,528
Sep 30, 202418.4018.5618.1018.5317.730.42%46,187
Sep 27, 202418.4818.5418.3318.4517.650.62%13,372
Sep 26, 202418.3318.3718.1018.3417.540.91%2,274
Sep 25, 202418.3418.3918.1718.1717.39-2.76%11,032
Sep 24, 202418.6318.7218.5318.6917.881.25%11,613
Sep 23, 202418.9018.9018.4518.4617.66-1.86%4,543
Sep 20, 202419.0719.1318.8118.8117.99-1.08%14,772
Sep 19, 202418.9919.2118.9219.0218.191.07%38,904
Sep 18, 202418.7219.0018.5418.8118.000.70%21,189
Sep 17, 202418.6818.7518.6318.6817.87-0.30%1,602
Sep 16, 202418.2318.7418.2318.7417.932.10%6,634
Sep 13, 202418.2518.3518.2518.3517.561.38%937
Sep 12, 202417.8018.1117.8018.1117.191.69%585
Sep 11, 202417.7017.8717.7017.8016.90-0.74%2,770
Sep 10, 202417.5918.1517.5317.9417.020.57%4,566
Sep 9, 202418.0018.0017.7617.8416.930.04%12,555
Sep 6, 202418.0018.0017.8017.8316.92-0.65%13,070
Sep 5, 202418.0118.0117.8217.9417.031.04%3,711
Sep 4, 202418.0018.0017.7117.7616.86-1.66%5,700
Sep 3, 202418.2618.2618.0218.0617.14-1.56%5,962
Aug 30, 202418.2018.3918.2018.3517.410.63%2,689
Aug 29, 202418.3118.4018.2318.2317.300.71%5,355
Aug 28, 202418.1518.1518.0218.1017.180.24%2,456
Aug 27, 202418.1518.1518.0318.0617.14-0.68%1,657
Aug 26, 202418.0218.2718.0218.1817.260.90%5,062
Aug 23, 202417.9318.0217.8518.0217.102.39%3,040
Aug 22, 202417.5017.6017.5017.6016.71-0.08%884
Aug 21, 202417.5917.6217.4717.6116.720.54%1,944
Aug 20, 202417.5917.5917.5217.5216.630.11%1,390
Aug 19, 202417.4617.7317.4617.5016.61-0.20%2,316
Aug 16, 202417.4817.5417.4417.5416.640.72%1,320
Aug 15, 202417.4017.4517.4017.4116.521.22%1,854
Aug 14, 202417.1017.2017.1017.2016.320.58%1,660
Aug 13, 202417.0517.1216.7517.1016.232.09%34,548
Aug 12, 202417.3017.3216.7516.7515.90-3.36%43,393
Aug 9, 202417.3217.3617.2817.3316.350.03%8,529
Aug 8, 202417.1217.4017.1217.3316.341.20%5,245
Aug 7, 202417.2017.4017.0417.1216.151.17%2,430
Aug 6, 202416.7217.0216.7216.9215.963.82%4,834
Aug 5, 202416.3416.9815.8216.3015.37-5.86%39,499
Aug 2, 202417.3217.3916.9517.3116.33-1.38%7,839
Aug 1, 202417.5817.6217.4117.5616.56-2.34%15,555