ETRACS Monthly Pay 1.5x Leveraged Mortgage REIT ETN (MVRL)
NYSEARCA: MVRL · Real-Time Price · USD
8.77
-0.35 (-3.79%)
Oct 30, 2026, 4:00 PM EDT - Market closed
MVRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.99 | 8.99 | 8.77 | 8.77 | 8.77 | -3.74% | 4,835 |
| Oct 29, 2026 | 9.12 | 9.12 | 9.04 | 9.12 | 9.12 | 0.11% | 1,668 |
| Oct 28, 2026 | 9.99 | 9.99 | 9.05 | 9.11 | 9.11 | -0.28% | 8,399 |
| Oct 27, 2026 | 9.03 | 9.13 | 9.03 | 9.13 | 9.13 | 1.22% | 1,660 |
| Oct 26, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.63% | 185 |
| Oct 23, 2026 | 9.01 | 9.08 | 8.94 | 9.08 | 9.08 | 0.99% | 751 |
| Oct 22, 2026 | 8.97 | 9.23 | 8.97 | 8.99 | 8.99 | 3.01% | 3,364 |
| Oct 21, 2026 | 8.80 | 8.87 | 8.73 | 8.73 | 8.73 | -1.06% | 2,675 |
| Oct 20, 2026 | 8.86 | 8.86 | 8.79 | 8.82 | 8.82 | 4.21% | 1,333 |
| Oct 19, 2026 | 8.63 | 8.63 | 8.35 | 8.46 | 8.46 | -5.80% | 12,269 |
| Oct 16, 2026 | 9.17 | 9.17 | 8.71 | 8.99 | 8.98 | 0.64% | 2,254 |
| Oct 15, 2026 | 8.85 | 9.10 | 8.85 | 8.93 | 8.93 | 3.13% | 6,668 |
| Oct 14, 2026 | 8.73 | 8.82 | 8.45 | 8.66 | 8.66 | -3.03% | 3,600 |
| Oct 13, 2026 | 8.95 | 8.98 | 8.61 | 8.93 | 8.93 | -0.39% | 5,301 |
| Oct 12, 2026 | 9.39 | 9.45 | 9.31 | 9.34 | 8.96 | -0.91% | 4,092 |
| Oct 9, 2026 | 9.40 | 9.43 | 9.30 | 9.43 | 9.05 | -0.83% | 8,891 |
| Oct 8, 2026 | 9.49 | 9.51 | 9.28 | 9.51 | 9.12 | 2.32% | 2,409 |
| Oct 7, 2026 | 9.48 | 9.48 | 9.27 | 9.29 | 8.91 | -3.05% | 6,791 |
| Oct 6, 2026 | 10.11 | 10.11 | 9.56 | 9.58 | 9.19 | 0.43% | 4,447 |
| Oct 5, 2026 | 9.55 | 9.63 | 9.54 | 9.54 | 9.15 | -1.20% | 998 |
| Oct 2, 2026 | 10.07 | 10.07 | 9.66 | 9.66 | 9.27 | -2.17% | 4,349 |
| Oct 1, 2026 | 10.04 | 10.04 | 9.72 | 9.87 | 9.47 | -2.15% | 4,253 |
| Sep 30, 2026 | 10.55 | 10.55 | 10.09 | 10.09 | 9.68 | -3.44% | 2,253 |
| Sep 29, 2026 | 10.52 | 10.52 | 10.31 | 10.45 | 10.02 | 0.68% | 1,169 |
| Sep 28, 2026 | 10.50 | 10.50 | 10.36 | 10.38 | 9.96 | -2.63% | 1,732 |
| Sep 25, 2026 | 10.49 | 10.66 | 10.48 | 10.66 | 10.22 | -0.07% | 4,598 |
| Sep 24, 2026 | 11.00 | 11.00 | 10.66 | 10.66 | 10.23 | -3.18% | 8,736 |
| Sep 23, 2026 | 11.45 | 11.45 | 11.00 | 11.01 | 10.57 | -4.85% | 7,181 |
| Sep 22, 2026 | 11.40 | 11.58 | 11.40 | 11.58 | 11.11 | 1.89% | 2,341 |
| Sep 21, 2026 | 11.24 | 11.38 | 11.24 | 11.36 | 10.90 | 0.26% | 1,958 |
| Sep 18, 2026 | 11.36 | 11.40 | 11.33 | 11.33 | 10.87 | -1.61% | 4,045 |
| Sep 17, 2026 | 11.55 | 11.57 | 11.50 | 11.52 | 11.05 | 0.83% | 1,531 |
| Sep 16, 2026 | 11.61 | 11.61 | 11.39 | 11.42 | 10.96 | -1.09% | 1,584 |
| Sep 15, 2026 | 11.79 | 11.83 | 11.55 | 11.55 | 11.08 | -2.31% | 6,955 |
| Sep 14, 2026 | 12.00 | 12.05 | 11.72 | 11.82 | 11.34 | -1.06% | 4,490 |
| Sep 11, 2026 | 12.21 | 12.21 | 11.78 | 12.11 | 11.46 | -0.48% | 7,599 |
| Sep 10, 2026 | 12.55 | 12.55 | 12.17 | 12.17 | 11.52 | -3.70% | 3,394 |
| Sep 9, 2026 | 12.71 | 12.71 | 12.63 | 12.63 | 11.96 | -1.59% | 1,335 |
| Sep 8, 2026 | 12.91 | 12.91 | 12.84 | 12.84 | 12.16 | -1.10% | 1,230 |
| Sep 4, 2026 | 13.01 | 13.01 | 12.98 | 12.98 | 12.29 | 0.75% | 1,058 |
| Sep 3, 2026 | 12.75 | 12.90 | 12.75 | 12.88 | 12.20 | 0.85% | 654 |
| Sep 2, 2026 | 12.78 | 12.78 | 12.50 | 12.77 | 12.10 | 0.75% | 5,554 |
| Sep 1, 2026 | 12.80 | 12.80 | 12.67 | 12.68 | 12.01 | -1.63% | 4,088 |
| Aug 31, 2026 | 12.81 | 12.89 | 12.81 | 12.89 | 12.20 | -0.57% | 1,782 |
| Aug 28, 2026 | 12.99 | 13.02 | 12.74 | 12.96 | 12.27 | -0.33% | 4,603 |
| Aug 27, 2026 | 13.01 | 13.04 | 13.01 | 13.01 | 12.31 | 0.75% | 5,293 |
| Aug 26, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.22 | -1.55% | 26 |
| Aug 25, 2026 | 13.08 | 13.11 | 12.99 | 13.11 | 12.42 | -0.64% | 1,355 |
| Aug 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.50 | 0.17% | 366 |
| Aug 21, 2026 | 13.23 | 13.28 | 13.18 | 13.18 | 12.48 | -0.23% | 8,178 |