ETRACS Monthly Pay 1.5x Leveraged Mortgage REIT ETN (MVRL)
NYSEARCA: MVRL · Real-Time Price · USD
9.43
-0.08 (-0.87%)
Oct 9, 2026, 4:00 PM EDT - Market closed
MVRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.37 | 9.37 | 9.37 | 9.43 | 9.43 | -0.83% | 8,891 |
| Oct 8, 2026 | 9.49 | 9.51 | 9.28 | 9.51 | 9.51 | 2.32% | 2,409 |
| Oct 7, 2026 | 9.48 | 9.48 | 9.27 | 9.29 | 9.29 | -3.05% | 6,791 |
| Oct 6, 2026 | 10.11 | 10.11 | 9.56 | 9.58 | 9.58 | 0.43% | 4,447 |
| Oct 5, 2026 | 9.55 | 9.63 | 9.54 | 9.54 | 9.54 | -1.20% | 998 |
| Oct 2, 2026 | 10.07 | 10.07 | 9.66 | 9.66 | 9.66 | -2.17% | 4,349 |
| Oct 1, 2026 | 10.04 | 10.04 | 9.72 | 9.87 | 9.87 | -2.15% | 4,253 |
| Sep 30, 2026 | 10.55 | 10.55 | 10.09 | 10.09 | 10.09 | -3.44% | 2,253 |
| Sep 29, 2026 | 10.52 | 10.52 | 10.31 | 10.45 | 10.45 | 0.68% | 1,169 |
| Sep 28, 2026 | 10.50 | 10.50 | 10.36 | 10.38 | 10.38 | -2.63% | 1,565 |
| Sep 25, 2026 | 10.49 | 10.66 | 10.48 | 10.66 | 10.66 | -0.07% | 4,598 |
| Sep 24, 2026 | 11.00 | 11.00 | 10.66 | 10.66 | 10.66 | -3.18% | 8,736 |
| Sep 23, 2026 | 11.45 | 11.45 | 11.00 | 11.01 | 11.01 | -4.85% | 7,181 |
| Sep 22, 2026 | 11.40 | 11.58 | 11.40 | 11.58 | 11.58 | 1.89% | 2,341 |
| Sep 21, 2026 | 11.24 | 11.38 | 11.24 | 11.36 | 11.36 | 0.26% | 1,958 |
| Sep 18, 2026 | 11.36 | 11.40 | 11.33 | 11.33 | 11.33 | -1.61% | 4,045 |
| Sep 17, 2026 | 11.55 | 11.57 | 11.50 | 11.52 | 11.52 | 0.83% | 1,531 |
| Sep 16, 2026 | 11.61 | 11.61 | 11.39 | 11.42 | 11.42 | -1.09% | 1,584 |
| Sep 15, 2026 | 11.79 | 11.83 | 11.55 | 11.55 | 11.55 | -2.31% | 6,955 |
| Sep 14, 2026 | 12.00 | 12.05 | 11.72 | 11.82 | 11.82 | -1.06% | 4,489 |
| Sep 11, 2026 | 12.21 | 12.21 | 11.78 | 12.11 | 11.95 | -0.48% | 7,599 |
| Sep 10, 2026 | 12.55 | 12.55 | 12.17 | 12.17 | 12.00 | -3.70% | 3,394 |
| Sep 9, 2026 | 12.71 | 12.71 | 12.63 | 12.63 | 12.47 | -1.59% | 1,335 |
| Sep 8, 2026 | 12.91 | 12.91 | 12.84 | 12.84 | 12.67 | -1.10% | 1,230 |
| Sep 4, 2026 | 13.01 | 13.01 | 12.98 | 12.98 | 12.81 | 0.75% | 1,058 |
| Sep 3, 2026 | 12.75 | 12.90 | 12.75 | 12.88 | 12.71 | 0.85% | 654 |
| Sep 2, 2026 | 12.78 | 12.78 | 12.50 | 12.77 | 12.61 | 0.75% | 5,554 |
| Sep 1, 2026 | 12.80 | 12.80 | 12.67 | 12.68 | 12.51 | -1.63% | 4,088 |
| Aug 31, 2026 | 12.81 | 12.89 | 12.81 | 12.89 | 12.72 | -0.57% | 1,782 |
| Aug 28, 2026 | 12.99 | 13.02 | 12.74 | 12.96 | 12.79 | -0.33% | 4,603 |
| Aug 27, 2026 | 13.01 | 13.04 | 13.01 | 13.01 | 12.83 | 0.75% | 5,293 |
| Aug 26, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.74 | -1.55% | 26 |
| Aug 25, 2026 | 13.08 | 13.11 | 12.99 | 13.11 | 12.94 | -0.64% | 1,355 |
| Aug 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.02 | 0.17% | 366 |
| Aug 21, 2026 | 13.23 | 13.28 | 13.18 | 13.18 | 13.00 | -0.23% | 8,178 |
| Aug 20, 2026 | 13.18 | 13.21 | 13.11 | 13.21 | 13.03 | -1.60% | 915 |
| Aug 19, 2026 | 13.34 | 13.42 | 13.34 | 13.42 | 13.24 | 2.01% | 598 |
| Aug 18, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 12.98 | -0.36% | 194 |
| Aug 17, 2026 | 13.17 | 13.23 | 13.17 | 13.20 | 13.03 | -0.47% | 2,352 |
| Aug 14, 2026 | 13.30 | 13.30 | 13.27 | 13.27 | 13.09 | -0.21% | 382 |
| Aug 13, 2026 | 12.97 | 13.30 | 12.97 | 13.30 | 13.12 | 0.98% | 1,335 |
| Aug 12, 2026 | 13.24 | 13.24 | 13.17 | 13.17 | 12.99 | -0.17% | 1,698 |
| Aug 11, 2026 | 13.24 | 13.36 | 13.24 | 13.31 | 13.02 | 1.54% | 474 |
| Aug 10, 2026 | 13.52 | 13.52 | 12.99 | 13.11 | 12.82 | -1.06% | 2,930 |
| Aug 7, 2026 | 12.63 | 13.43 | 12.63 | 13.25 | 12.96 | 3.00% | 7,418 |
| Aug 6, 2026 | 12.70 | 12.94 | 12.70 | 12.86 | 12.58 | -0.42% | 5,372 |
| Aug 5, 2026 | 12.80 | 12.96 | 12.55 | 12.91 | 12.63 | -1.19% | 41,620 |
| Aug 4, 2026 | 12.95 | 13.07 | 12.95 | 13.07 | 12.78 | 0.30% | 1,674 |
| Aug 3, 2026 | 13.25 | 13.25 | 13.03 | 13.03 | 12.75 | 1.07% | 4,699 |
| Jul 31, 2026 | 12.84 | 13.26 | 12.71 | 12.89 | 12.61 | -1.36% | 6,480 |