Skip to main content
logo
ETRACS Monthly Pay 1.5x Leveraged Mortgage REIT ETN (MVRL)
NYSEARCA: MVRL · Real-Time Price · USD
14.80
+0.08 (0.57%)
At close: Dec 15, 2025, 4:00 PM EST
14.80
0.00 (0.00%)
After-hours: Dec 15, 2025, 4:10 PM EST

MVRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 202514.6014.8014.6014.8014.800.57%4,677
Dec 12, 202514.7214.7214.7214.7214.72-1.28%231
Dec 11, 202514.6415.0614.6414.9114.74-0.67%1,452
Dec 10, 202515.0115.0115.0115.0114.841.34%44
Dec 9, 202514.9814.9814.8014.8114.65-1.13%888
Dec 8, 202514.6015.2414.6014.9814.81-1.38%7,357
Dec 5, 202515.1215.2514.9215.1915.020.90%7,946
Dec 4, 202515.2015.2015.0515.0514.89-0.95%499
Dec 3, 202515.1115.2015.0715.2015.030.97%4,097
Dec 2, 202514.9415.0514.9415.0514.880.79%392
Dec 1, 202514.9014.9414.5214.9414.77-1.31%4,921
Nov 28, 202515.1315.1515.0615.1314.96-0.03%1,224
Nov 26, 202514.9115.2514.9115.1414.971.73%4,502
Nov 25, 202514.8414.8814.7014.8814.713.73%3,093
Nov 24, 202514.3514.3614.3014.3514.18-0.08%2,133
Nov 21, 202514.1014.4514.1014.3614.202.89%4,870
Nov 20, 202514.1414.1413.9513.9513.80-0.65%756
Nov 19, 202514.0014.2313.7914.0513.89-0.33%6,913
Nov 18, 202514.0514.0914.0514.0913.940.33%438
Nov 17, 202514.3714.3714.0514.0513.89-1.77%2,925
Nov 14, 202514.1414.3314.1314.3014.14-0.14%2,750
Nov 13, 202514.4114.6514.3214.3214.16-0.78%1,544
Nov 12, 202514.6814.7114.4314.4314.27-2.14%2,176
Nov 11, 202514.5714.7514.5714.7514.472.26%993
Nov 10, 202514.5414.5414.3714.4214.15-0.76%1,033
Nov 7, 202514.4714.7014.4314.5314.260.67%6,805
Nov 6, 202514.5014.5114.4114.4314.16-1.31%1,014
Nov 5, 202514.6014.6314.6014.6314.351.09%219
Nov 4, 202514.4014.4714.3914.4714.200.96%1,123
Nov 3, 202514.1014.3314.1014.3314.060.09%1,866
Oct 31, 202514.2114.3214.2114.3214.050.75%837
Oct 30, 202514.4314.4314.2114.2113.94-1.56%498
Oct 29, 202514.0014.7514.0014.4414.16-1.51%1,755
Oct 28, 202514.7514.7514.6214.6614.38-1.12%2,329
Oct 27, 202514.8114.8714.6814.8214.540.50%1,430
Oct 24, 202514.7614.7614.7514.7514.470.79%562
Oct 23, 202514.7114.7114.6314.6314.36-0.97%376
Oct 22, 202514.8214.8314.6514.7814.503.08%4,959
Oct 21, 202514.4714.5614.3414.3414.06-2.35%10,077
Oct 20, 202514.6114.7014.3114.6814.402.19%6,974
Oct 17, 202514.3114.3714.2714.3714.091.19%1,932
Oct 16, 202514.5014.5114.2014.2013.93-2.58%4,311
Oct 15, 202514.5514.7514.5514.5714.300.19%1,114
Oct 14, 202514.4414.5514.1814.5514.271.32%4,018
Oct 13, 202514.3314.3614.1914.3614.081.34%2,593
Oct 10, 202514.3714.4313.9714.1713.90-4.25%33,115
Oct 9, 202515.4215.4214.7914.7914.10-1.90%25,142
Oct 8, 202515.0215.1014.9515.0814.381.28%5,926
Oct 7, 202514.8114.9614.8114.8914.200.51%3,418
Oct 6, 202515.2315.2314.8114.8114.12-2.67%14,706