ETRACS Monthly Pay 1.5x Leveraged Mortgage REIT ETN (MVRL)
NYSEARCA: MVRL · Real-Time Price · USD
14.98
-0.19 (-1.23%)
Aug 14, 2025, 10:12 AM - Market open
MVRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 15.04 | 15.17 | 15.04 | 15.17 | 15.17 | 2.20% | 626 |
| Aug 12, 2025 | 14.79 | 14.84 | 14.78 | 14.84 | 14.84 | 1.64% | 1,134 |
| Aug 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.53 | -1.67% | 296 |
| Aug 8, 2025 | 14.89 | 14.96 | 14.83 | 14.85 | 14.77 | 0.47% | 2,963 |
| Aug 7, 2025 | 14.82 | 14.82 | 14.78 | 14.78 | 14.70 | 0.72% | 523 |
| Aug 6, 2025 | 14.82 | 14.82 | 14.64 | 14.68 | 14.60 | -2.06% | 1,043 |
| Aug 5, 2025 | 14.99 | 14.99 | 14.87 | 14.98 | 14.91 | 0.31% | 1,597 |
| Aug 4, 2025 | 14.65 | 14.94 | 14.64 | 14.94 | 14.86 | 2.36% | 10,182 |
| Aug 1, 2025 | 14.59 | 14.60 | 14.45 | 14.59 | 14.52 | 0.79% | 2,520 |
| Jul 31, 2025 | 14.79 | 14.79 | 14.48 | 14.48 | 14.40 | -1.96% | 2,123 |
| Jul 30, 2025 | 15.12 | 15.12 | 14.77 | 14.77 | 14.69 | -2.46% | 1,777 |
| Jul 29, 2025 | 14.96 | 15.15 | 14.93 | 15.14 | 15.06 | 0.81% | 1,844 |
| Jul 28, 2025 | 15.29 | 15.29 | 14.95 | 15.02 | 14.94 | -1.18% | 4,827 |
| Jul 25, 2025 | 15.30 | 15.30 | 14.97 | 15.20 | 15.12 | 0.61% | 3,877 |
| Jul 24, 2025 | 15.00 | 15.21 | 15.00 | 15.11 | 15.03 | -0.36% | 1,777 |
| Jul 23, 2025 | 14.94 | 15.16 | 14.94 | 15.16 | 15.08 | 1.74% | 3,216 |
| Jul 22, 2025 | 14.76 | 14.90 | 14.76 | 14.90 | 14.82 | 2.53% | 3,058 |
| Jul 21, 2025 | 14.58 | 14.68 | 14.53 | 14.53 | 14.46 | 0.21% | 41,619 |
| Jul 18, 2025 | 15.08 | 15.08 | 14.50 | 14.50 | 14.43 | -0.83% | 1,938 |
| Jul 17, 2025 | 14.68 | 14.68 | 14.56 | 14.62 | 14.55 | -1.04% | 4,113 |
| Jul 16, 2025 | 14.38 | 14.80 | 14.16 | 14.78 | 14.70 | 1.53% | 31,874 |
| Jul 15, 2025 | 14.78 | 14.82 | 14.56 | 14.56 | 14.48 | -1.56% | 19,614 |
| Jul 14, 2025 | 14.87 | 14.90 | 14.74 | 14.79 | 14.71 | -3.55% | 13,695 |
| Jul 11, 2025 | 15.27 | 15.44 | 15.20 | 15.33 | 14.80 | -0.97% | 93,068 |
| Jul 10, 2025 | 15.01 | 15.49 | 15.00 | 15.48 | 14.94 | 0.55% | 13,826 |
| Jul 9, 2025 | 15.41 | 15.41 | 15.32 | 15.39 | 14.86 | 0.90% | 5,569 |
| Jul 8, 2025 | 15.86 | 15.86 | 15.20 | 15.26 | 14.73 | 1.21% | 17,732 |
| Jul 7, 2025 | 15.74 | 15.74 | 15.05 | 15.07 | 14.55 | -1.48% | 24,306 |
| Jul 3, 2025 | 14.16 | 15.43 | 14.16 | 15.30 | 14.77 | 0.08% | 10,181 |
| Jul 2, 2025 | 15.08 | 15.29 | 15.06 | 15.29 | 14.76 | 2.08% | 39,655 |
| Jul 1, 2025 | 14.75 | 15.14 | 14.53 | 14.98 | 14.46 | 1.76% | 45,819 |
| Jun 30, 2025 | 14.68 | 14.72 | 14.57 | 14.72 | 14.21 | 1.06% | 9,616 |
| Jun 27, 2025 | 14.74 | 14.74 | 14.45 | 14.56 | 14.06 | -0.48% | 7,484 |
| Jun 26, 2025 | 14.43 | 14.64 | 14.43 | 14.63 | 14.13 | 1.86% | 11,353 |
| Jun 25, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 13.87 | -0.66% | 165 |
| Jun 24, 2025 | 14.50 | 14.58 | 14.46 | 14.46 | 13.96 | 0.96% | 15,326 |
| Jun 23, 2025 | 14.25 | 14.32 | 14.06 | 14.32 | 13.83 | 0.54% | 2,818 |
| Jun 20, 2025 | 14.06 | 14.99 | 14.01 | 14.25 | 13.75 | -0.35% | 6,726 |
| Jun 18, 2025 | 14.16 | 14.34 | 14.15 | 14.30 | 13.80 | 1.65% | 3,676 |
| Jun 17, 2025 | 14.33 | 14.33 | 14.06 | 14.07 | 13.58 | -1.99% | 1,994 |
| Jun 16, 2025 | 13.34 | 14.46 | 13.34 | 14.35 | 13.85 | -0.15% | 4,286 |
| Jun 13, 2025 | 14.58 | 14.58 | 14.37 | 14.37 | 13.87 | -2.31% | 2,285 |
| Jun 12, 2025 | 14.53 | 14.71 | 14.52 | 14.71 | 14.20 | 0.27% | 1,864 |
| Jun 11, 2025 | 14.75 | 14.84 | 14.63 | 14.67 | 14.07 | -0.05% | 5,630 |
| Jun 10, 2025 | 14.68 | 14.68 | 14.62 | 14.68 | 14.08 | 1.36% | 1,449 |
| Jun 9, 2025 | 14.55 | 14.58 | 14.48 | 14.48 | 13.89 | 1.12% | 2,716 |
| Jun 6, 2025 | 14.27 | 14.32 | 14.24 | 14.32 | 13.73 | 0.66% | 1,448 |
| Jun 5, 2025 | 13.70 | 14.23 | 13.70 | 14.23 | 13.64 | 1.64% | 4,421 |
| Jun 4, 2025 | 13.89 | 14.00 | 13.89 | 14.00 | 13.42 | -0.22% | 2,987 |
| Jun 3, 2025 | 13.70 | 14.12 | 13.65 | 14.03 | 13.45 | 2.79% | 5,351 |