Skip to main content
ETRACS Monthly Pay 1.5x Leveraged Mortgage REIT ETN (MVRL)
NYSEARCA: MVRL · Real-Time Price · USD
14.29
-0.33 (-2.29%)
Mar 6, 2026, 4:00 PM EST - Market closed

MVRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.0014.3714.0014.2914.29-2.30%5,580
Mar 5, 202614.6214.8414.5314.6214.62-0.60%4,807
Mar 4, 202614.7514.8714.7114.7114.710.51%465
Mar 3, 202614.6414.7714.5014.6414.64-1.84%8,509
Mar 2, 202614.6014.9814.5914.9114.911.06%2,058
Feb 27, 202614.9214.9214.7614.7614.75-0.38%5,407
Feb 26, 202614.7514.8414.6414.8114.811.67%1,932
Feb 25, 202614.4914.7014.3214.5714.57-0.03%7,852
Feb 24, 202615.2915.2914.2214.5714.570.50%9,211
Feb 23, 202614.9014.9014.5014.5014.50-2.17%2,562
Feb 20, 202614.7514.8314.6114.8214.820.41%4,482
Feb 19, 202614.9014.9014.6414.7614.76-0.53%2,195
Feb 18, 202614.9014.9514.8314.8414.84-0.09%1,335
Feb 17, 202614.8615.1114.6114.8514.85-0.87%13,095
Feb 13, 202614.7115.2114.7114.9814.980.92%6,101
Feb 12, 202615.5015.5014.8514.8514.85-3.73%24,158
Feb 11, 202615.6015.6915.0215.4214.920.83%17,923
Feb 10, 202615.2715.5615.1915.2914.800.41%9,463
Feb 9, 202614.8915.3814.8915.2314.74-1.45%6,357
Feb 6, 202615.6115.7815.3815.4614.950.23%13,140
Feb 5, 202614.8016.0014.5715.4214.92-3.15%9,954
Feb 4, 202615.5116.2015.5015.9215.412.21%2,674
Feb 3, 202615.5015.6115.3615.5815.07-0.33%5,030
Feb 2, 202615.3815.6315.3815.6315.121.06%5,657
Jan 30, 202616.4316.4315.3715.4614.96-6.00%6,995
Jan 29, 202616.5116.5716.2016.4515.92-0.21%11,469
Jan 28, 202616.5516.7716.4916.4915.95-0.37%2,440
Jan 27, 202616.5016.5516.5016.5516.012.00%405
Jan 26, 202616.0616.2216.0116.2215.69-0.42%1,334
Jan 23, 202616.2316.5016.1916.2915.76-0.14%6,102
Jan 22, 202616.4616.5316.3116.3115.780.02%679
Jan 21, 202616.1316.3115.9716.3115.78-1.63%3,752
Jan 20, 202616.6617.0016.2216.5816.04-0.49%5,535
Jan 16, 202616.4716.6616.4616.6616.122.47%1,624
Jan 15, 202616.0216.4516.0216.2615.732.38%8,563
Jan 14, 202615.5915.8815.5915.8815.362.09%6,380
Jan 13, 202615.7115.7115.4015.5615.05-1.49%3,114
Jan 12, 202615.5515.7915.5515.7915.20-0.11%595
Jan 9, 202615.8316.0215.7615.8115.221.78%7,402
Jan 8, 202615.5115.6515.4715.5314.961.90%14,223
Jan 7, 202615.3015.3015.2415.2414.68-1.24%1,704
Jan 6, 202615.2915.4415.2815.4414.862.35%6,739
Jan 5, 202615.2215.3515.0815.0814.52-1.79%2,436
Jan 2, 202615.0415.3915.0415.3614.782.44%1,082
Dec 31, 202515.0515.0514.9414.9914.430.58%1,437
Dec 30, 202514.9415.0314.8814.9014.350.09%7,847
Dec 29, 202514.2214.9614.2214.8914.340.91%1,665
Dec 26, 202513.9715.0713.9714.7614.21-2.54%15,265
Dec 24, 202514.5915.1414.5915.1414.581.35%178
Dec 23, 202515.1015.1114.9414.9414.38-1.01%2,905
Dec 22, 202515.7015.7014.9515.0914.530.25%14,045
Dec 19, 202515.1415.1415.0515.0514.490.28%1,347
Dec 18, 202515.0715.0714.9015.0114.450.62%6,835
Dec 17, 202515.0015.0214.8614.9214.372.22%3,906
Dec 16, 202514.7614.7614.6014.6014.05-1.39%455
Dec 15, 202514.6014.8014.6014.8014.250.57%4,677
Dec 12, 202514.7214.7214.7214.7214.17-1.28%231
Dec 11, 202514.6415.0614.6414.9114.19-0.67%1,452
Dec 10, 202515.0115.0115.0115.0114.291.34%44
Dec 9, 202514.9814.9814.8014.8114.10-1.13%888
Dec 8, 202514.6015.2414.6014.9814.26-1.38%7,357
Dec 5, 202515.1215.2514.9215.1914.460.90%7,946
Dec 4, 202515.2015.2015.0515.0514.33-0.95%499
Dec 3, 202515.1115.2015.0715.2014.470.97%4,097
Dec 2, 202514.9415.0514.9415.0514.330.79%392
Dec 1, 202514.9014.9414.5214.9414.22-1.31%4,921
Nov 28, 202515.1315.1515.0615.1314.41-0.03%1,224
Nov 26, 202514.9115.2514.9115.1414.411.73%4,502
Nov 25, 202514.8414.8814.7014.8814.173.73%3,093
Nov 24, 202514.3514.3614.3014.3513.66-0.08%2,133
Nov 21, 202514.1014.4514.1014.3613.672.89%4,870
Nov 20, 202514.1414.1413.9513.9513.28-0.65%756
Nov 19, 202514.0014.2313.7914.0513.37-0.33%6,913
Nov 18, 202514.0514.0914.0514.0913.420.33%438
Nov 17, 202514.3714.3714.0514.0513.37-1.77%2,925
Nov 14, 202514.1414.3314.1314.3013.61-0.14%2,750
Nov 13, 202514.4114.6514.3214.3213.63-0.78%1,544
Nov 12, 202514.6814.7114.4314.4313.74-2.14%2,176
Nov 11, 202514.5714.7514.5714.7513.932.26%993
Nov 10, 202514.5414.5414.3714.4213.62-0.76%1,033
Nov 7, 202514.4714.7014.4314.5313.730.67%6,805
Nov 6, 202514.5014.5114.4114.4313.64-1.31%1,014
Nov 5, 202514.6014.6314.6014.6313.821.09%219
Nov 4, 202514.4014.4714.3914.4713.670.96%1,123
Nov 3, 202514.1014.3314.1014.3313.540.09%1,866
Oct 31, 202514.2114.3214.2114.3213.530.75%837
Oct 30, 202514.4314.4314.2114.2113.42-1.56%498
Oct 29, 202514.0014.7514.0014.4413.64-1.51%1,755
Oct 28, 202514.7514.7514.6214.6613.85-1.12%2,329
Oct 27, 202514.8114.8714.6814.8214.000.50%1,430
Oct 24, 202514.7614.7614.7514.7513.930.79%562
Oct 23, 202514.7114.7114.6314.6313.82-0.97%376
Oct 22, 202514.8214.8314.6514.7813.963.08%4,959
Oct 21, 202514.4714.5614.3414.3413.54-2.35%10,077
Oct 20, 202514.6114.7014.3114.6813.872.19%6,974
Oct 17, 202514.3114.3714.2714.3713.571.19%1,932
Oct 16, 202514.5014.5114.2014.2013.41-2.58%4,311
Oct 15, 202514.5514.7514.5514.5713.770.19%1,114
Oct 14, 202514.4414.5514.1814.5513.741.32%4,018
Oct 13, 202514.3314.3614.1914.3613.561.34%2,593