ETRACS Monthly Pay 1.5x Leveraged Mortgage REIT ETN (MVRL)
NYSEARCA: MVRL · Real-Time Price · USD
14.56
-0.07 (-0.45%)
Jun 27, 2025, 4:00 PM - Market closed
MVRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.74 | 14.74 | 14.45 | 14.56 | 14.56 | -0.48% | 6,461 |
| Jun 26, 2025 | 14.43 | 14.64 | 14.43 | 14.63 | 14.63 | 1.86% | 11,353 |
| Jun 25, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.66% | 165 |
| Jun 24, 2025 | 14.50 | 14.58 | 14.46 | 14.46 | 14.46 | 0.96% | 15,326 |
| Jun 23, 2025 | 14.25 | 14.32 | 14.06 | 14.32 | 14.32 | 0.54% | 2,818 |
| Jun 20, 2025 | 14.06 | 14.99 | 14.01 | 14.25 | 14.25 | -0.35% | 6,726 |
| Jun 18, 2025 | 14.16 | 14.34 | 14.15 | 14.30 | 14.30 | 1.65% | 3,676 |
| Jun 17, 2025 | 14.33 | 14.33 | 14.06 | 14.07 | 14.07 | -1.99% | 1,994 |
| Jun 16, 2025 | 13.34 | 14.46 | 13.34 | 14.35 | 14.35 | -0.15% | 4,286 |
| Jun 13, 2025 | 14.58 | 14.58 | 14.37 | 14.37 | 14.37 | -2.31% | 2,285 |
| Jun 12, 2025 | 14.53 | 14.71 | 14.52 | 14.71 | 14.71 | 0.27% | 1,864 |
| Jun 11, 2025 | 14.75 | 14.84 | 14.63 | 14.67 | 14.58 | -0.05% | 5,630 |
| Jun 10, 2025 | 14.68 | 14.68 | 14.62 | 14.68 | 14.58 | 1.36% | 1,449 |
| Jun 9, 2025 | 14.55 | 14.58 | 14.48 | 14.48 | 14.39 | 1.12% | 2,716 |
| Jun 6, 2025 | 14.27 | 14.32 | 14.24 | 14.32 | 14.23 | 0.66% | 1,448 |
| Jun 5, 2025 | 13.70 | 14.23 | 13.70 | 14.23 | 14.14 | 1.64% | 4,421 |
| Jun 4, 2025 | 13.89 | 14.00 | 13.89 | 14.00 | 13.91 | -0.22% | 2,987 |
| Jun 3, 2025 | 13.70 | 14.12 | 13.65 | 14.03 | 13.94 | 2.79% | 5,351 |
| Jun 2, 2025 | 13.81 | 13.81 | 13.65 | 13.65 | 13.56 | -2.54% | 2,242 |
| May 30, 2025 | 13.97 | 14.04 | 13.96 | 14.01 | 13.91 | -1.43% | 5,386 |
| May 29, 2025 | 14.20 | 14.26 | 14.09 | 14.21 | 14.12 | 1.24% | 10,281 |
| May 28, 2025 | 13.46 | 14.09 | 13.46 | 14.04 | 13.94 | 0.04% | 2,040 |
| May 27, 2025 | 13.82 | 14.03 | 13.82 | 14.03 | 13.94 | 2.04% | 1,085 |
| May 23, 2025 | 13.65 | 13.75 | 13.65 | 13.75 | 13.66 | 0.80% | 5,294 |
| May 22, 2025 | 13.36 | 13.83 | 13.36 | 13.64 | 13.55 | -0.50% | 2,855 |
| May 21, 2025 | 14.65 | 14.65 | 13.71 | 13.71 | 13.62 | -6.45% | 4,558 |
| May 20, 2025 | 14.73 | 14.83 | 14.65 | 14.65 | 14.56 | -0.66% | 7,560 |
| May 19, 2025 | 14.70 | 14.75 | 14.69 | 14.75 | 14.65 | -1.53% | 1,289 |
| May 16, 2025 | 16.00 | 16.00 | 14.92 | 14.98 | 14.88 | 1.18% | 1,962 |
| May 15, 2025 | 14.05 | 14.82 | 14.05 | 14.81 | 14.71 | 1.54% | 1,868 |
| May 14, 2025 | 14.62 | 14.65 | 14.53 | 14.58 | 14.48 | -0.96% | 3,193 |
| May 13, 2025 | 14.64 | 14.75 | 14.60 | 14.72 | 14.63 | 0.31% | 4,582 |
| May 12, 2025 | 14.48 | 14.69 | 14.48 | 14.68 | 14.45 | 3.06% | 6,568 |
| May 9, 2025 | 14.25 | 14.36 | 14.21 | 14.24 | 14.02 | -0.33% | 1,821 |
| May 8, 2025 | 14.53 | 14.53 | 14.23 | 14.29 | 14.07 | 1.35% | 2,475 |
| May 7, 2025 | 13.48 | 14.21 | 13.48 | 14.10 | 13.88 | 1.14% | 4,431 |
| May 6, 2025 | 14.28 | 14.28 | 13.90 | 13.94 | 13.73 | -1.90% | 3,322 |
| May 5, 2025 | 14.32 | 14.32 | 14.21 | 14.21 | 13.99 | -0.87% | 4,040 |
| May 2, 2025 | 14.32 | 14.35 | 14.32 | 14.34 | 14.12 | 0.28% | 849 |
| May 1, 2025 | 14.44 | 14.51 | 14.30 | 14.30 | 14.08 | -0.85% | 5,237 |
| Apr 30, 2025 | 15.96 | 15.99 | 14.07 | 14.42 | 14.20 | -0.64% | 2,153 |
| Apr 29, 2025 | 14.26 | 14.51 | 14.26 | 14.51 | 14.29 | 0.98% | 1,113 |
| Apr 28, 2025 | 14.15 | 14.38 | 14.09 | 14.37 | 14.15 | 3.06% | 4,098 |
| Apr 25, 2025 | 13.80 | 13.94 | 13.63 | 13.94 | 13.73 | 1.79% | 9,465 |
| Apr 24, 2025 | 13.47 | 13.72 | 13.47 | 13.70 | 13.49 | 0.94% | 1,880 |
| Apr 23, 2025 | 13.65 | 13.80 | 13.12 | 13.57 | 13.36 | 3.56% | 6,147 |
| Apr 22, 2025 | 12.11 | 13.42 | 12.11 | 13.11 | 12.90 | 8.31% | 2,537 |
| Apr 21, 2025 | 13.34 | 13.34 | 12.10 | 12.10 | 11.92 | -7.03% | 2,296 |
| Apr 17, 2025 | 12.96 | 13.02 | 12.96 | 13.02 | 12.82 | 2.54% | 538 |
| Apr 16, 2025 | 12.69 | 12.87 | 12.68 | 12.69 | 12.50 | -1.92% | 4,072 |