ETRACS Monthly Pay 1.5x Leveraged Mortgage REIT ETN (MVRL)
NYSEARCA: MVRL · Real-Time Price · USD
14.85
+0.97 (6.98%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MVRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.69 | 14.88 | 14.62 | 14.85 | 14.85 | 6.97% | 13,963 |
| Sep 25, 2025 | 14.50 | 14.78 | 13.88 | 13.88 | 13.88 | -6.04% | 110,139 |
| Sep 24, 2025 | 16.16 | 16.16 | 14.69 | 14.77 | 14.77 | -0.46% | 4,255 |
| Sep 23, 2025 | 14.84 | 14.84 | 14.80 | 14.84 | 14.84 | 0.72% | 1,518 |
| Sep 22, 2025 | 14.88 | 14.88 | 14.61 | 14.73 | 14.73 | -2.82% | 12,311 |
| Sep 19, 2025 | 15.30 | 15.35 | 15.16 | 15.16 | 15.16 | -0.99% | 1,700 |
| Sep 18, 2025 | 15.27 | 15.43 | 15.14 | 15.31 | 15.31 | -0.71% | 22,565 |
| Sep 17, 2025 | 15.41 | 15.63 | 15.41 | 15.42 | 15.42 | 0.59% | 7,397 |
| Sep 16, 2025 | 15.51 | 15.51 | 15.24 | 15.33 | 15.33 | -1.32% | 5,945 |
| Sep 15, 2025 | 15.61 | 15.62 | 15.53 | 15.54 | 15.54 | -1.25% | 3,084 |
| Sep 12, 2025 | 15.85 | 15.85 | 15.71 | 15.73 | 15.57 | -1.08% | 2,455 |
| Sep 11, 2025 | 16.06 | 16.11 | 15.91 | 15.91 | 15.74 | -0.25% | 5,362 |
| Sep 10, 2025 | 16.04 | 16.04 | 15.88 | 15.95 | 15.78 | -0.59% | 2,008 |
| Sep 9, 2025 | 16.20 | 16.21 | 16.03 | 16.04 | 15.87 | -0.44% | 3,965 |
| Sep 8, 2025 | 16.30 | 16.30 | 16.06 | 16.11 | 15.94 | -0.66% | 7,279 |
| Sep 5, 2025 | 16.00 | 16.28 | 16.00 | 16.22 | 16.05 | 1.51% | 5,428 |
| Sep 4, 2025 | 15.52 | 15.98 | 15.52 | 15.98 | 15.81 | 2.74% | 11,149 |
| Sep 3, 2025 | 15.55 | 15.55 | 14.92 | 15.55 | 15.39 | 1.64% | 9,918 |
| Sep 2, 2025 | 15.27 | 15.30 | 15.24 | 15.30 | 15.14 | -1.25% | 1,165 |
| Aug 29, 2025 | 15.24 | 15.49 | 15.24 | 15.49 | 15.33 | 1.30% | 3,821 |
| Aug 28, 2025 | 15.28 | 15.29 | 15.18 | 15.29 | 15.13 | 0.03% | 704 |
| Aug 27, 2025 | 15.38 | 15.38 | 15.29 | 15.29 | 15.13 | -0.44% | 473 |
| Aug 26, 2025 | 15.26 | 15.36 | 15.26 | 15.36 | 15.19 | 0.38% | 1,157 |
| Aug 25, 2025 | 15.34 | 15.39 | 15.30 | 15.30 | 15.14 | -0.93% | 1,533 |
| Aug 22, 2025 | 14.90 | 15.46 | 14.90 | 15.44 | 15.28 | 4.41% | 3,652 |
| Aug 21, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.63 | -2.19% | 320 |
| Aug 20, 2025 | 15.07 | 15.13 | 15.07 | 15.12 | 14.96 | 1.03% | 1,066 |
| Aug 19, 2025 | 14.98 | 14.98 | 14.95 | 14.97 | 14.81 | 0.90% | 1,142 |
| Aug 18, 2025 | 14.95 | 14.95 | 14.83 | 14.83 | 14.68 | -1.01% | 1,937 |
| Aug 15, 2025 | 15.02 | 15.02 | 14.98 | 14.98 | 14.83 | -0.43% | 2,240 |
| Aug 14, 2025 | 14.97 | 15.05 | 14.97 | 15.05 | 14.89 | -0.78% | 1,173 |
| Aug 13, 2025 | 15.04 | 15.17 | 15.04 | 15.17 | 15.01 | 2.20% | 626 |
| Aug 12, 2025 | 14.79 | 14.84 | 14.78 | 14.84 | 14.68 | 1.64% | 1,134 |
| Aug 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.37 | -1.67% | 296 |
| Aug 8, 2025 | 14.89 | 14.96 | 14.83 | 14.85 | 14.62 | 0.47% | 2,963 |
| Aug 7, 2025 | 14.82 | 14.82 | 14.78 | 14.78 | 14.55 | 0.72% | 523 |
| Aug 6, 2025 | 14.82 | 14.82 | 14.64 | 14.68 | 14.44 | -2.06% | 1,043 |
| Aug 5, 2025 | 14.99 | 14.99 | 14.87 | 14.98 | 14.75 | 0.31% | 1,597 |
| Aug 4, 2025 | 14.65 | 14.94 | 14.64 | 14.94 | 14.70 | 2.36% | 10,182 |
| Aug 1, 2025 | 14.59 | 14.60 | 14.45 | 14.59 | 14.36 | 0.79% | 2,520 |
| Jul 31, 2025 | 14.79 | 14.79 | 14.48 | 14.48 | 14.25 | -1.96% | 2,123 |
| Jul 30, 2025 | 15.12 | 15.12 | 14.77 | 14.77 | 14.54 | -2.46% | 1,777 |
| Jul 29, 2025 | 14.96 | 15.15 | 14.93 | 15.14 | 14.90 | 0.81% | 1,844 |
| Jul 28, 2025 | 15.29 | 15.29 | 14.95 | 15.02 | 14.78 | -1.18% | 4,827 |
| Jul 25, 2025 | 15.30 | 15.30 | 14.97 | 15.20 | 14.96 | 0.61% | 3,877 |
| Jul 24, 2025 | 15.00 | 15.21 | 15.00 | 15.11 | 14.87 | -0.36% | 1,777 |
| Jul 23, 2025 | 14.94 | 15.16 | 14.94 | 15.16 | 14.92 | 1.74% | 3,216 |
| Jul 22, 2025 | 14.76 | 14.90 | 14.76 | 14.90 | 14.67 | 2.53% | 3,058 |
| Jul 21, 2025 | 14.58 | 14.68 | 14.53 | 14.53 | 14.31 | 0.21% | 41,619 |
| Jul 18, 2025 | 15.08 | 15.08 | 14.50 | 14.50 | 14.28 | -0.83% | 1,938 |