ETRACS Monthly Pay 1.5X L... (MVRL)
AMEX: MVRL
· Real-Time Price · USD
14.97
0.00 (0.03%)
At close: Aug 20, 2025, 9:47 AM
MVRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 14.98 | 14.98 | 14.95 | 14.95 | 14.97 | 0.81% | 1,138 |
| Aug 18, 2025 | 14.95 | 14.95 | 14.83 | 14.83 | 14.83 | -1.00% | 1,937 |
| Aug 15, 2025 | 15.02 | 15.02 | 14.98 | 14.98 | 14.98 | -0.47% | 2,240 |
| Aug 14, 2025 | 14.97 | 15.05 | 14.97 | 15.05 | 15.05 | -0.79% | 1,200 |
| Aug 13, 2025 | 15.04 | 15.17 | 15.04 | 15.17 | 15.17 | 2.22% | 626 |
| Aug 12, 2025 | 14.79 | 14.84 | 14.78 | 14.84 | 14.84 | 1.64% | 1,134 |
| Aug 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.52 | -1.68% | 300 |
| Aug 8, 2025 | 14.89 | 14.96 | 14.83 | 14.85 | 14.77 | 0.47% | 3,000 |
| Aug 7, 2025 | 14.82 | 14.82 | 14.78 | 14.78 | 14.70 | 0.75% | 523 |
| Aug 6, 2025 | 14.82 | 14.82 | 14.64 | 14.67 | 14.60 | -2.07% | 1,043 |
| Aug 5, 2025 | 14.99 | 14.99 | 14.87 | 14.98 | 14.90 | 0.27% | 1,600 |
| Aug 4, 2025 | 14.65 | 14.94 | 14.64 | 14.94 | 14.86 | 2.40% | 10,200 |
| Aug 1, 2025 | 14.59 | 14.60 | 14.45 | 14.59 | 14.51 | 0.76% | 2,520 |
| Jul 31, 2025 | 14.79 | 14.79 | 14.48 | 14.48 | 14.40 | -1.96% | 2,123 |
| Jul 30, 2025 | 15.12 | 15.12 | 14.77 | 14.77 | 14.69 | -2.44% | 1,800 |
| Jul 29, 2025 | 14.96 | 15.15 | 14.93 | 15.14 | 15.06 | 0.80% | 1,844 |
| Jul 28, 2025 | 15.29 | 15.29 | 14.95 | 15.02 | 14.94 | -1.18% | 4,827 |
| Jul 25, 2025 | 15.30 | 15.30 | 14.97 | 15.20 | 15.12 | 0.60% | 3,900 |
| Jul 24, 2025 | 15.00 | 15.21 | 15.00 | 15.11 | 15.03 | -0.33% | 1,800 |
| Jul 23, 2025 | 14.94 | 15.16 | 14.94 | 15.16 | 15.08 | 1.74% | 3,216 |