ETRACS Monthly Pay 1.5X L... (MVRL)
AMEX: MVRL
· Real-Time Price · USD
14.85
0.97 (6.99%)
At close: Sep 26, 2025, 3:44 PM
14.85
-0.01%
After-hours: Sep 26, 2025, 06:21 PM EDT
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 | 6.99% | 13,963 |
| Sep 25, 2025 | 14.50 | 14.78 | 13.88 | 13.88 | 13.88 | -6.03% | 110,139 |
| Sep 24, 2025 | 16.16 | 16.16 | 14.69 | 14.77 | 14.77 | -0.47% | 4,300 |
| Sep 23, 2025 | 14.84 | 14.84 | 14.80 | 14.84 | 14.84 | 0.75% | 1,518 |
| Sep 22, 2025 | 14.88 | 14.88 | 14.61 | 14.73 | 14.73 | -2.84% | 12,311 |
| Sep 19, 2025 | 15.30 | 15.35 | 15.16 | 15.16 | 15.16 | -0.98% | 1,700 |
| Sep 18, 2025 | 15.27 | 15.43 | 15.14 | 15.31 | 15.31 | -0.71% | 22,600 |
| Sep 17, 2025 | 15.41 | 15.63 | 15.41 | 15.42 | 15.42 | 0.59% | 7,400 |
| Sep 16, 2025 | 15.51 | 15.51 | 15.24 | 15.33 | 15.33 | -1.35% | 5,945 |
| Sep 15, 2025 | 15.61 | 15.62 | 15.53 | 15.54 | 15.54 | -1.21% | 3,100 |
| Sep 12, 2025 | 15.85 | 15.85 | 15.71 | 15.73 | 15.57 | -1.07% | 2,500 |
| Sep 11, 2025 | 16.06 | 16.11 | 15.90 | 15.90 | 15.74 | -0.31% | 5,400 |
| Sep 10, 2025 | 16.04 | 16.04 | 15.88 | 15.95 | 15.78 | -0.56% | 2,008 |
| Sep 9, 2025 | 16.20 | 16.21 | 16.03 | 16.04 | 15.87 | -0.43% | 4,000 |
| Sep 8, 2025 | 16.30 | 16.30 | 16.06 | 16.11 | 15.94 | -0.68% | 7,300 |
| Sep 5, 2025 | 16.00 | 16.28 | 16.00 | 16.22 | 16.05 | 1.50% | 5,428 |
| Sep 4, 2025 | 15.52 | 15.98 | 15.52 | 15.98 | 15.81 | 2.77% | 11,149 |
| Sep 3, 2025 | 15.55 | 15.55 | 14.92 | 15.55 | 15.39 | 1.63% | 9,918 |
| Sep 2, 2025 | 15.27 | 15.30 | 15.24 | 15.30 | 15.14 | -1.23% | 1,200 |
| Aug 29, 2025 | 15.24 | 15.49 | 15.24 | 15.49 | 15.33 | 1.31% | 3,821 |