ETRACS Monthly Pay 1.5x Leveraged Mortgage REIT ETN (MVRL)
NYSEARCA: MVRL · Real-Time Price · USD
15.19
+0.14 (0.93%)
Dec 5, 2025, 4:00 PM EST - Market closed
MVRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.12 | 15.25 | 14.92 | 15.19 | 15.19 | 0.90% | 7,946 |
| Dec 4, 2025 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | -0.95% | 499 |
| Dec 3, 2025 | 15.11 | 15.20 | 15.07 | 15.20 | 15.20 | 0.97% | 4,097 |
| Dec 2, 2025 | 14.94 | 15.05 | 14.94 | 15.05 | 15.05 | 0.79% | 392 |
| Dec 1, 2025 | 14.90 | 14.94 | 14.52 | 14.94 | 14.94 | -1.31% | 4,921 |
| Nov 28, 2025 | 15.13 | 15.15 | 15.06 | 15.13 | 15.13 | -0.03% | 1,222 |
| Nov 26, 2025 | 14.91 | 15.25 | 14.91 | 15.14 | 15.14 | 1.73% | 4,502 |
| Nov 25, 2025 | 14.84 | 14.88 | 14.70 | 14.88 | 14.88 | 3.73% | 3,093 |
| Nov 24, 2025 | 14.35 | 14.36 | 14.30 | 14.35 | 14.34 | -0.08% | 2,133 |
| Nov 21, 2025 | 14.10 | 14.45 | 14.10 | 14.36 | 14.36 | 2.89% | 4,870 |
| Nov 20, 2025 | 14.14 | 14.14 | 13.95 | 13.95 | 13.95 | -0.65% | 756 |
| Nov 19, 2025 | 14.00 | 14.23 | 13.79 | 14.05 | 14.05 | -0.33% | 6,913 |
| Nov 18, 2025 | 14.05 | 14.09 | 14.05 | 14.09 | 14.09 | 0.33% | 438 |
| Nov 17, 2025 | 14.37 | 14.37 | 14.05 | 14.05 | 14.05 | -1.77% | 2,925 |
| Nov 14, 2025 | 14.14 | 14.33 | 14.13 | 14.30 | 14.30 | -0.14% | 2,750 |
| Nov 13, 2025 | 14.41 | 14.65 | 14.32 | 14.32 | 14.32 | -0.78% | 1,544 |
| Nov 12, 2025 | 14.68 | 14.71 | 14.43 | 14.43 | 14.43 | -2.14% | 2,176 |
| Nov 11, 2025 | 14.57 | 14.75 | 14.57 | 14.75 | 14.63 | 2.26% | 993 |
| Nov 10, 2025 | 14.54 | 14.54 | 14.37 | 14.42 | 14.31 | -0.76% | 1,033 |
| Nov 7, 2025 | 14.47 | 14.70 | 14.43 | 14.53 | 14.42 | 0.67% | 6,805 |
| Nov 6, 2025 | 14.50 | 14.51 | 14.41 | 14.43 | 14.32 | -1.31% | 1,014 |
| Nov 5, 2025 | 14.60 | 14.63 | 14.60 | 14.63 | 14.51 | 1.09% | 219 |
| Nov 4, 2025 | 14.40 | 14.47 | 14.39 | 14.47 | 14.36 | 0.96% | 1,123 |
| Nov 3, 2025 | 14.10 | 14.33 | 14.10 | 14.33 | 14.22 | 0.09% | 1,866 |
| Oct 31, 2025 | 14.21 | 14.32 | 14.21 | 14.32 | 14.21 | 0.75% | 837 |
| Oct 30, 2025 | 14.43 | 14.43 | 14.21 | 14.21 | 14.10 | -1.56% | 498 |
| Oct 29, 2025 | 14.00 | 14.75 | 14.00 | 14.44 | 14.32 | -1.51% | 1,755 |
| Oct 28, 2025 | 14.75 | 14.75 | 14.62 | 14.66 | 14.54 | -1.12% | 2,329 |
| Oct 27, 2025 | 14.81 | 14.87 | 14.68 | 14.82 | 14.71 | 0.50% | 1,430 |
| Oct 24, 2025 | 14.76 | 14.76 | 14.75 | 14.75 | 14.63 | 0.79% | 562 |
| Oct 23, 2025 | 14.71 | 14.71 | 14.63 | 14.63 | 14.52 | -0.97% | 376 |
| Oct 22, 2025 | 14.82 | 14.83 | 14.65 | 14.78 | 14.66 | 3.08% | 4,959 |
| Oct 21, 2025 | 14.47 | 14.56 | 14.34 | 14.34 | 14.22 | -2.35% | 10,077 |
| Oct 20, 2025 | 14.61 | 14.70 | 14.31 | 14.68 | 14.57 | 2.19% | 6,974 |
| Oct 17, 2025 | 14.31 | 14.37 | 14.27 | 14.37 | 14.25 | 1.19% | 1,932 |
| Oct 16, 2025 | 14.50 | 14.51 | 14.20 | 14.20 | 14.09 | -2.58% | 4,311 |
| Oct 15, 2025 | 14.55 | 14.75 | 14.55 | 14.57 | 14.46 | 0.19% | 1,114 |
| Oct 14, 2025 | 14.44 | 14.55 | 14.18 | 14.55 | 14.43 | 1.32% | 4,018 |
| Oct 13, 2025 | 14.33 | 14.36 | 14.19 | 14.36 | 14.24 | 1.34% | 2,593 |
| Oct 10, 2025 | 14.37 | 14.43 | 13.97 | 14.17 | 14.05 | -4.25% | 33,115 |
| Oct 9, 2025 | 15.42 | 15.42 | 14.79 | 14.79 | 14.26 | -1.90% | 25,142 |
| Oct 8, 2025 | 15.02 | 15.10 | 14.95 | 15.08 | 14.54 | 1.28% | 5,926 |
| Oct 7, 2025 | 14.81 | 14.96 | 14.81 | 14.89 | 14.36 | 0.51% | 3,418 |
| Oct 6, 2025 | 15.23 | 15.23 | 14.81 | 14.81 | 14.28 | -2.67% | 14,706 |
| Oct 3, 2025 | 15.23 | 15.38 | 15.16 | 15.22 | 14.68 | 0.61% | 3,461 |
| Oct 2, 2025 | 14.93 | 15.15 | 14.86 | 15.13 | 14.59 | 0.18% | 15,013 |
| Oct 1, 2025 | 14.92 | 15.10 | 14.85 | 15.10 | 14.56 | 1.78% | 4,316 |
| Sep 30, 2025 | 14.67 | 14.84 | 14.61 | 14.84 | 14.31 | 0.18% | 2,406 |
| Sep 29, 2025 | 15.51 | 15.51 | 14.63 | 14.81 | 14.28 | -0.26% | 96,338 |
| Sep 26, 2025 | 14.69 | 14.88 | 14.62 | 14.85 | 14.32 | 6.97% | 13,963 |